正新 (2105)-元大-台南券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
46.10
漲跌
--
漲幅
0.00%
成交量
4,856張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正新 (2105)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.1	46.01	1.1	46.07	46.10	0	4,756	0.00%
2024/04/24	13.1	46.31	1	46.26	46.10	12	4,755	0.25%
2024/04/23	2	47.55	0	0.00	47.10	2	4,688	0.04%
2024/04/22	1.1	47.48	0	0.00	47.45	1.1	4,751	0.02%
2024/04/19	1	47.49	0	0.00	46.90	1	4,716	0.02%
2024/04/18	1.9	48.21	0	0.00	47.85	1.9	4,626	0.04%
2024/04/17	2	48.13	5	48.05	48.00	-3	4,650	-0.06%
2024/04/16	2.1	48.60	3	48.50	48.20	-1	4,626	-0.02%
2024/04/15	1.2	49.63	3	49.62	49.45	-1.8	4,574	-0.04%
2024/04/12	2.9	48.77	0	49.20	48.70	2.9	4,535	0.06%
2024/04/11	0.4	49.13	0	0.00	49.20	0.4	4,517	0.01%
2024/04/10	1.5	49.15	1	49.10	49.10	0.5	4,514	0.01%
2024/04/09	0.1	49.65	2	49.78	49.65	-1.9	4,568	-0.04%
2024/04/08	0.2	48.80	2	48.95	48.55	-1.8	4,601	-0.04%
2024/04/03	0.2	48.65	1	48.25	48.70	-0.8	4,588	-0.02%
2024/04/02	1.3	48.88	4	48.55	48.80	-2.7	4,561	-0.06%
2024/04/01	0.2	49.90	0	0.00	49.75	0.2	4,560	0.00%
2024/03/29	0.3	50.00	0	0.00	50.00	0.3	4,566	0.01%
2024/03/28	2.2	49.51	2	49.75	49.70	0.2	4,531	0.00%
2024/03/27	2.2	49.95	9.6	49.97	49.85	-7.4	4,663	-0.16%
2024/03/26	0	0.00	3	48.85	48.85	-3	4,973	-0.06%
2024/03/25	0.5	47.90	1	48.00	48.15	-0.5	5,384	-0.01%
2024/03/22	3.5	48.15	1	48.35	48.10	2.5	5,850	0.04%
2024/03/21	0	0.00	1	48.15	49.15	-1	6,293	-0.02%
2024/03/20	1.5	48.67	3.6	48.48	48.40	-2.1	6,762	-0.03%
2024/03/19	9.5	47.96	0	0.00	47.80	9.5	6,807	0.14%
2024/03/18	1	49.20	7.1	49.31	49.50	-6.1	6,858	-0.09%
2024/03/15	5	47.80	1	48.20	48.20	4	6,781	0.06%
2024/03/14	0.6	47.57	8	47.83	47.65	-7.4	6,721	-0.11%
2024/03/13	0.2	46.30	2	46.48	46.60	-1.8	6,724	-0.03%
2024/03/12	0.2	46.00	0	0.00	46.50	0.2	6,803	0.00%
2024/03/11	5.8	45.81	5	46.29	46.10	0.8	6,963	0.01%
2024/03/08	1.2	45.75	4	46.06	46.30	-2.8	7,198	-0.04%
2024/03/06	5	45.75	0	0.00	46.05	5	7,524	0.07%
2024/03/05	7	46.09	0	0.00	46.05	7	7,635	0.09%
2024/03/04	1	46.80	2	46.70	46.75	-1	7,683	-0.01%
2024/03/01	2	46.65	0	0.00	46.65	2	7,758	0.03%
2024/02/29	0.3	46.45	3	46.43	46.95	-2.8	7,836	-0.04%
2024/02/27	0	0.00	30.4	46.17	46.30	-30.4	7,785	-0.39%
2024/02/26	0	0.00	2	46.20	46.20	-2	7,805	-0.03%
2024/02/23	0.2	46.00	0	0.00	46.30	0.2	7,848	0.00%
2024/02/22	0	0.00	2	46.08	46.30	-2	7,894	-0.03%
2024/02/21	2.3	45.58	0	0.00	45.85	2.3	7,974	0.03%
2024/02/20	0.5	45.70	0	0.00	46.00	0.5	8,052	0.01%
2024/02/19	0	0.00	3	46.33	46.40	-3	8,186	-0.04%
2024/02/16	2	46.05	4.4	46.26	46.55	-2.4	8,334	-0.03%
2024/02/15	0	0.00	0.1	45.40	45.10	-0.1	8,361	0.00%
2024/02/02	0	0.00	3	45.63	45.70	-3	8,426	-0.04%
2024/02/01	1	45.25	0	0.00	44.85	1	8,426	0.01%
2024/01/31	0	0.00	57	45.27	45.45	-57	8,453	-0.67%
2024/01/30	0	0.00	21	45.08	45.10	-21	8,500	-0.25%
2024/01/29	0	0.00	79	45.15	45.20	-79	8,572	-0.92%
2024/01/25	1	44.10	1	44.20	44.35	0	8,606	0.00%
2024/01/24	2	44.10	0	0.00	44.15	2	8,603	0.02%
2024/01/22	0	0.00	1	43.40	43.25	-1	8,707	-0.01%
2024/01/17	0	0.00	1	43.10	42.90	-1	8,775	-0.01%
2024/01/16	0	0.00	2	43.00	43.10	-2	8,733	-0.02%
2024/01/12	56	43.70	0	0.00	43.75	56	8,720	0.64%
2024/01/11	11	42.85	12.1	42.81	43.60	-1.1	8,766	-0.01%
2024/01/10	3	44.37	0.1	43.95	43.95	3	8,745	0.03%
2024/01/09	0	0.00	4	44.80	44.75	-4	8,781	-0.05%
2024/01/08	3	45.17	0	0.00	45.10	3	8,839	0.03%
2024/01/05	0	0.00	3	45.07	45.00	-3	8,912	-0.03%
2024/01/04	0	0.00	5	44.92	44.95	-5	9,077	-0.06%
2024/01/03	1	44.60	0	0.00	44.95	1	9,315	0.01%
2023/12/29	0	0.00	2	45.15	44.90	-2	9,312	-0.02%
2023/12/28	0	0.00	2	44.95	45.00	-2	9,359	-0.02%
2023/12/27	6	44.88	0	0.00	44.90	6	9,441	0.06%
2023/12/26	0	0.00	5	44.55	44.50	-5	9,419	-0.05%
2023/12/25	3.1	44.92	5.1	44.86	44.75	-2	9,438	-0.02%
2023/12/22	5	45.94	0	0.00	45.45	5	9,439	0.05%
2023/12/21	2	45.53	3.1	46.68	47.90	-1.1	9,287	-0.01%
2023/12/20	0.1	46.85	1	47.00	47.00	-0.9	8,874	-0.01%
2023/12/19	3	46.08	1	46.70	46.25	2	8,458	0.02%
2023/12/18	0	0.00	4.2	46.31	46.60	-4.2	8,068	-0.05%
2023/12/15	1	45.10	0	0.00	45.35	1	7,684	0.01%
2023/12/14	4	45.26	1	45.15	45.30	3	7,343	0.04%
2023/12/13	10	45.57	0.1	46.45	45.00	9.9	7,361	0.13%
2023/12/12	1	46.25	2	46.40	46.30	-1	7,329	-0.01%
2023/12/11	2	45.40	2	45.40	45.40	0	7,273	0.00%
2023/12/08	7	45.22	17	45.09	45.00	-10	7,356	-0.14%
2023/12/07	54	45.00	0	0.00	44.85	54	7,324	0.74%
2023/12/06	2	45.03	0.2	45.10	45.00	1.9	7,366	0.03%
2023/12/05	5	44.16	2.5	44.36	44.25	2.5	7,404	0.03%
2023/12/04	20	44.91	1.5	44.97	44.70	18.5	7,195	0.26%
2023/12/01	1	46.50	2	47.20	46.50	-1	6,918	-0.01%
2023/11/30	1	47.00	0	0.00	47.05	1	6,870	0.01%
2023/11/29	0.4	47.40	5	47.39	47.30	-4.6	6,788	-0.07%
2023/11/28	1	47.50	3.1	47.48	47.45	-2.1	6,868	-0.03%
2023/11/27	0	0.00	1	47.10	46.85	-1	6,925	-0.01%
2023/11/24	2	46.10	30	46.15	46.10	-28	7,031	-0.40%
2023/11/22	3.2	46.15	1	46.45	46.20	2.2	7,191	0.03%
2023/11/21	0	0.00	1	46.05	46.10	-1	7,189	-0.01%
2023/11/20	7.1	45.87	1	45.40	45.65	6.1	7,140	0.09%
2023/11/17	10	46.38	1	46.55	46.55	9	7,059	0.13%
2023/11/16	8	45.91	14	45.61	45.90	-6	7,001	-0.09%
2023/11/15	1	46.40	3.1	46.22	46.55	-2.1	6,860	-0.03%
2023/11/14	2	45.55	2.3	45.84	45.50	-0.3	6,711	0.00%
2023/11/13	0.7	45.65	27	45.34	45.65	-26.3	6,650	-0.40%
2023/11/10	1	44.85	0	0.00	44.80	1	6,582	0.02%
2023/11/09	0	0.00	2	44.65	44.80	-2	6,546	-0.03%
2023/11/08	0	0.00	54	44.89	45.00	-54	6,540	-0.83%
2023/11/07	1	45.10	1	44.85	44.95	0	6,576	0.00%
2023/11/06	0.4	44.60	1.7	44.94	44.80	-1.3	6,523	-0.02%
2023/11/03	0	0.00	4	44.10	44.30	-4	6,454	-0.06%
2023/11/02	1	44.40	13	44.03	43.75	-12	6,463	-0.19%
2023/11/01	0	0.00	2	43.95	44.00	-2	6,434	-0.03%
2023/10/31	2	44.05	4.1	44.18	44.15	-2.1	6,443	-0.03%
2023/10/30	0.1	43.75	3	43.70	43.75	-2.9	6,415	-0.05%
2023/10/27	5	43.82	0.2	43.75	43.95	4.8	6,430	0.07%
2023/10/26	1.1	43.91	0	44.10	43.85	1.1	6,457	0.02%
2023/10/25	0	0.00	2.2	44.01	44.00	-2.2	6,407	-0.03%
2023/10/24	3	42.83	0	0.00	43.00	3	6,363	0.05%
2023/10/23	0	0.00	0	42.80	42.95	0	6,353	0.00%
2023/10/20	1.2	42.84	1	42.90	42.90	0.2	6,343	0.00%
2023/10/19	2	43.13	1	43.20	43.40	1	6,328	0.02%
2023/10/18	1.1	43.02	0	43.50	43.40	1	6,305	0.02%
2023/10/17	3.6	43.41	0	0.00	43.20	3.6	6,268	0.06%
2023/10/16	0.1	44.30	0	44.20	44.30	0	6,264	0.00%
2023/10/13	7	44.21	0	0.00	44.15	7	6,248	0.11%
2023/10/12	2.1	44.89	2	45.03	44.95	0.1	6,237	0.00%
2023/10/11	0.1	44.40	5.2	44.62	44.80	-5.1	6,100	-0.08%
2023/10/05	5	43.05	3.3	42.84	42.85	1.7	5,915	0.03%
2023/10/04	0	0.00	1	41.75	41.70	-1	5,877	-0.02%
2023/10/03	0	0.00	1	42.30	42.40	-1	5,940	-0.02%
2023/09/28	0	0.00	1	42.30	42.50	-1	5,972	-0.02%
2023/09/27	3	42.20	0	0.00	42.45	3	5,992	0.05%
2023/09/26	6.1	42.55	2	42.55	42.60	4.1	6,043	0.07%
2023/09/25	1.2	42.27	0	0.00	42.60	1.2	6,147	0.02%
2023/09/22	1.1	43.13	7	43.14	42.90	-5.9	6,185	-0.10%
2023/09/21	5	42.86	7	42.74	42.60	-2	6,147	-0.03%
2023/09/20	5	43.30	0	0.00	43.40	5	6,069	0.08%
2023/09/19	12	43.84	9.4	43.97	43.90	2.6	6,058	0.04%
2023/09/18	0	0.00	2.5	43.00	43.10	-2.5	5,931	-0.04%
2023/09/15	17	42.09	12.4	42.29	42.65	4.6	5,870	0.08%
2023/09/14	9	42.76	0	0.00	42.75	9	5,794	0.16%
2023/09/13	1	42.35	2	42.50	42.65	-1	5,816	-0.02%
2023/09/12	13	41.30	11	41.55	41.80	2	5,928	0.03%
2023/09/11	4	41.49	2	41.65	41.65	2	5,984	0.03%
2023/09/08	8	41.10	7	41.09	41.40	1	5,956	0.02%
2023/09/06	15	39.65	1	39.55	39.75	14	5,835	0.24%
2023/09/04	2	40.25	1	40.35	40.10	1	5,843	0.02%
2023/09/01	10	39.60	12	40.39	40.45	-2	5,794	-0.03%
2023/08/31	1	39.11	3	39.85	39.65	-2	5,662	-0.04%
2023/08/30	13	39.88	11	39.72	39.75	2	5,531	0.04%
2023/08/29	14	38.83	6	39.35	39.55	8	5,428	0.15%
2023/08/25	0	37.80	0	0.00	37.40	0	5,640	0.00%
2023/08/24	1	37.85	0	0.00	37.85	1	5,661	0.02%
2023/08/23	0	0.00	2	38.00	38.10	-2	5,674	-0.04%
2023/08/22	7	38.02	0	0.00	38.05	7	5,697	0.12%
2023/08/21	2	37.78	0	0.00	37.95	2	5,720	0.03%
2023/08/18	1	37.70	0	0.00	37.75	1	5,780	0.02%
2023/08/17	1	37.25	1	37.95	37.95	0	5,839	0.00%
2023/08/16	5	37.59	0	0.00	37.40	5	5,862	0.09%
2023/08/15	0	0.00	0.1	38.12	37.95	-0.1	5,904	0.00%
2023/08/14	3	37.60	0	0.00	37.45	3	5,955	0.05%
2023/08/11	40.1	38.20	42	38.16	38.40	-1.9	5,999	-0.03%
2023/08/10	2	36.98	1	36.80	36.90	1	6,087	0.02%
2023/08/09	1.1	37.48	0	0.00	37.35	1.1	6,098	0.02%
2023/08/08	1	37.60	0	0.00	37.70	1	6,100	0.02%
2023/08/07	0	0.00	1	37.10	37.35	-1	6,091	-0.02%
2023/08/04	2	37.33	0	0.00	37.15	2	6,111	0.03%
2023/08/02	0	0.00	3	37.25	37.35	-3	6,103	-0.05%
2023/08/01	6	37.78	2	38.00	37.90	4	6,041	0.07%
2023/07/31	1	38.50	0	0.00	38.45	1	6,033	0.02%
2023/07/28	2	38.58	2	38.60	38.70	0	6,153	0.00%
2023/07/27	2	38.50	0	0.00	38.60	2	6,135	0.03%
2023/07/26	3	38.48	0.1	38.55	38.35	3	6,140	0.05%
2023/07/24	4	37.86	3	38.03	38.00	1	6,157	0.02%
2023/07/20	1	38.15	12	38.61	38.80	-11	6,193	-0.18%
2023/07/19	4.1	39.06	2	38.40	38.40	2.1	6,171	0.03%
2023/07/18	0	0.00	1	38.85	39.15	-1	6,127	-0.02%
2023/07/17	2	39.08	2	38.93	39.50	0	6,114	0.00%
2023/07/14	1	39.10	0	0.00	39.15	1	6,074	0.02%
2023/07/13	28	39.25	0	0.00	39.10	28	6,069	0.46%
2023/07/12	62.1	39.57	0	0.00	39.70	62.1	6,059	1.02%
2023/07/11	14	39.61	3.1	39.55	39.75	10.9	6,101	0.18%
2023/07/10	59	39.68	4	39.60	39.45	55	6,112	0.90%
2023/07/07	50	38.68	11	38.90	38.75	39	6,073	0.64%
2023/07/06	12	39.23	10	39.35	39.30	2	6,028	0.03%
2023/07/05	9	38.98	0	0.00	38.95	9	5,979	0.15%
2023/07/04	0	0.00	1	39.55	39.20	-1	5,923	-0.02%
2023/07/03	5	39.34	12	39.31	39.30	-7	5,856	-0.12%
2023/06/30	3	40.10	6	40.05	40.15	-3	5,786	-0.05%
2023/06/29	1	40.55	21	40.71	41.10	-20	5,711	-0.35%
2023/06/28	0	0.00	3	40.77	40.75	-3	5,743	-0.05%
2023/06/27	2	41.40	2	40.90	40.80	0	5,768	0.00%
2023/06/26	3	40.72	0.2	41.05	40.75	2.9	5,909	0.05%
2023/06/21	2	40.80	3	40.90	41.00	-1	6,390	-0.02%
2023/06/19	2	41.15	1	41.15	41.20	1	6,291	0.02%
2023/06/16	47	41.60	2	41.48	41.15	45	6,174	0.73%
2023/06/15	26	40.94	24	40.53	40.55	2	5,878	0.03%
2023/06/14	1	40.35	8	40.30	40.25	-7	5,792	-0.12%
2023/06/12	8	39.00	0	0.00	38.85	8	5,626	0.14%
2023/06/08	3	38.48	0	0.00	38.55	3	5,569	0.05%
2023/06/07	4	38.89	0.2	38.90	38.85	3.8	5,560	0.07%
2023/06/06	0	38.80	0	0.00	38.70	0	5,546	0.00%
2023/06/05	1.1	38.78	0	0.00	38.80	1.1	5,535	0.02%
2023/06/02	0	0.00	11	38.92	39.10	-11	5,501	-0.20%
2023/06/01	1	37.90	3	38.10	37.85	-2	5,443	-0.04%
2023/05/31	0	0.00	9	39.84	39.00	-9	5,339	-0.17%
2023/05/30	0	0.00	3	39.63	39.80	-3	4,973	-0.06%
2023/05/29	0	0.00	5	39.69	39.60	-5	4,950	-0.10%
2023/05/26	0	0.00	7	39.51	39.50	-7	4,994	-0.14%
2023/05/25	0	0.00	7	39.94	39.90	-7	4,979	-0.14%
2023/05/24	0	0.00	2	39.75	39.80	-2	4,942	-0.04%
2023/05/23	5	40.00	6	39.99	39.95	-1	4,911	-0.02%
2023/05/22	16	40.56	2	40.55	40.50	14	4,841	0.29%
2023/05/19	1	40.20	11	40.15	40.15	-10	4,785	-0.21%
2023/05/18	1	39.95	11	39.92	40.00	-10	4,717	-0.21%
2023/05/17	3	39.60	1	39.75	39.80	2	4,637	0.04%
2023/05/16	9	39.66	50	39.56	39.75	-41	4,545	-0.90%
2023/05/15	0	0.00	5	38.90	38.90	-5	4,385	-0.11%
2023/05/12	1	38.50	0	0.00	38.50	1	4,346	0.02%
2023/05/11	1	38.50	0	0.00	38.55	1	4,328	0.02%
2023/05/10	2	38.38	0	0.00	38.70	2	4,325	0.05%
2023/05/08	0	0.00	2	38.65	38.60	-2	4,379	-0.05%
2023/05/05	20	38.89	0	0.00	38.40	20	4,375	0.46%
2023/05/04	4	38.71	10	38.66	38.80	-6	4,338	-0.14%
2023/05/02	0	0.00	6	37.80	37.95	-6	4,217	-0.14%
2023/04/28	0	0.00	1	37.75	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	5	37.35	37.50	-5	4,251	-0.12%
2023/04/25	6	36.90	21	37.19	36.95	-15	4,220	-0.36%
2023/04/20	8	36.91	0	0.00	36.90	8	4,174	0.19%
2023/04/19	1	37.45	1	37.25	37.40	0	4,191	0.00%
2023/04/17	0	0.00	0.2	37.85	37.90	-0.2	4,106	0.00%
2023/04/14	0	38.10	3	37.80	38.00	-3	4,047	-0.07%
2023/04/12	10	37.68	0	0.00	37.75	10	3,885	0.26%
2023/04/11	2	37.10	4	37.20	37.10	-2	3,792	-0.05%
2023/04/10	1.2	37.15	1	37.15	37.15	0.2	3,765	0.01%
2023/04/07	8	36.65	0	0.00	36.80	8	3,711	0.22%
2023/03/31	0	0.00	5	37.07	36.55	-5	3,645	-0.14%
2023/03/30	3	36.43	1	36.55	36.55	2	3,557	0.06%
2023/03/29	3	35.95	10	36.00	36.55	-7	3,540	-0.20%
2023/03/28	1	36.30	41	35.95	35.95	-40	3,482	-1.15%
2023/03/27	15	36.94	5	36.32	36.20	10	3,425	0.29%
2023/03/24	57	37.68	30.7	37.89	37.65	26.3	3,235	0.81%
2023/03/23	0	0.00	1.1	34.85	34.95	-1.1	2,687	-0.04%
2023/03/22	2	34.65	0	0.00	34.65	2	2,670	0.07%
2023/03/21	0	34.40	0	0.00	34.25	0	2,696	0.00%
2023/03/20	1	34.15	0	0.00	34.05	1	2,691	0.04%
2023/03/15	2	34.43	0	0.00	34.20	2	2,621	0.08%
2023/03/14	1	34.30	0	0.00	34.30	1	2,618	0.04%
2023/03/13	0	0.00	0.9	34.80	34.65	-0.9	2,609	-0.04%
2023/03/10	1.1	34.59	0.5	34.61	34.40	0.5	2,630	0.02%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/03/01	1	34.40	0	0.00	34.00	1	2,684	0.04%
2023/02/24	11	34.56	0	0.00	34.25	11	2,630	0.42%
2023/02/23	1	35.00	2	35.00	34.85	-1	2,545	-0.04%
2023/02/22	11	34.59	0	0.00	34.60	11	2,526	0.44%
2023/02/21	1	35.00	3.1	34.95	35.05	-2.1	2,524	-0.08%
2023/02/20	0.1	34.65	0	34.60	34.60	0	2,503	0.00%
2023/02/17	0	34.30	1	34.55	34.55	-1	2,533	-0.04%
2023/02/15	1	34.15	0	0.00	34.05	1	2,635	0.04%
2023/02/14	0	0.00	0	34.15	34.20	0	2,654	0.00%
2023/02/13	10	33.85	0	0.00	34.15	10	2,666	0.37%
2023/02/10	1	33.95	0	0.00	33.95	1	2,675	0.04%
2023/02/09	10	33.95	0	0.00	33.90	10	2,706	0.37%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	1.1	33.87	1	33.90	34.00	0.1	2,683	0.00%
2023/02/06	0.1	34.35	1	34.20	34.15	-0.9	2,643	-0.03%
2023/02/02	2.1	34.63	0	0.00	34.65	2.1	2,648	0.08%
2023/02/01	0	0.00	1	34.65	34.70	-1	2,665	-0.04%
2023/01/31	1	34.95	2	34.95	34.50	-1	2,718	-0.04%
2023/01/30	0.1	34.50	0	0.00	34.90	0.1	2,683	0.00%
2023/01/10	0	0.00	10	34.75	34.85	-10	2,918	-0.34%
2023/01/09	1	34.90	22	34.75	34.75	-21	2,948	-0.71%
2023/01/04	0	34.20	1	34.20	34.20	-1	3,035	-0.03%
2023/01/03	10	33.50	0	0.00	34.10	10	3,114	0.32%
2022/12/29	0.2	33.65	0	0.00	33.70	0.2	3,199	0.01%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/21	1.2	33.68	0	0.00	33.60	1.2	3,770	0.03%
2022/12/16	1	34.15	0	0.00	34.25	1	4,225	0.02%
2022/12/15	2	34.60	0	0.00	34.50	2	4,325	0.05%
2022/12/07	0	34.55	0	0.00	34.50	0	6,117	0.00%
2022/12/06	0	0.00	2	34.65	34.75	-2	6,217	-0.03%
2022/12/01	0	0.00	3	35.15	34.55	-3	6,223	-0.05%
2022/11/30	1	34.45	0	0.00	34.95	1	6,192	0.02%
2022/11/29	1	34.40	0	0.00	34.55	1	6,125	0.02%
2022/11/25	0	0.00	2	34.30	34.35	-2	6,128	-0.03%
2022/11/18	1	33.60	0	0.00	33.50	1	6,206	0.02%
2022/11/17	2	33.65	0	0.00	33.75	2	6,205	0.03%
2022/11/16	0	0.00	10	34.05	33.80	-10	6,202	-0.16%
2022/11/11	0	0.00	1	33.60	33.35	-1	6,101	-0.02%
2022/11/10	21.2	33.23	0	0.00	33.05	21.2	6,081	0.35%
2022/11/08	2.1	33.40	0	0.00	33.45	2.1	6,181	0.03%
2022/11/07	2	33.20	0	0.00	33.60	2	6,252	0.03%
2022/11/03	0	32.85	0	0.00	33.00	0	6,303	0.00%
2022/10/28	6	32.84	5	32.55	32.40	1	6,352	0.02%
2022/10/27	1	32.40	1	32.90	33.05	0	6,348	0.00%
2022/10/26	11	32.09	0	0.00	32.10	11	6,306	0.17%
2022/10/21	3.1	32.04	0	0.00	32.00	3.1	6,274	0.05%
2022/10/20	4.1	32.62	30	32.50	32.80	-25.9	6,191	-0.42%
2022/10/19	2	33.73	0	0.00	33.50	2	6,021	0.03%
2022/10/18	46	33.95	0	0.00	33.95	46	6,068	0.76%
2022/10/17	1	34.00	0	0.00	34.00	1	6,113	0.02%
2022/10/14	2	34.35	0	0.00	34.10	2	6,106	0.03%
2022/10/13	2.1	34.37	2	34.50	34.05	0.1	6,135	0.00%
2022/10/11	5	34.20	5	34.55	34.55	0	6,132	0.00%
2022/10/06	1	36.00	1	35.85	35.80	0	6,159	0.00%
2022/10/05	32	35.81	0	0.00	35.70	32	6,143	0.52%
2022/10/04	1	35.45	0	0.00	35.35	1	6,091	0.02%
2022/10/03	3	35.67	1	35.05	35.00	2	6,085	0.03%
2022/09/30	2	35.50	3	35.67	35.70	-1	6,141	-0.02%
2022/09/29	14	36.70	0	0.00	36.40	14	6,023	0.23%
2022/09/28	1	37.05	5	36.40	36.30	-4	5,964	-0.07%
2022/09/27	1	36.90	0	0.00	37.05	1	5,867	0.02%
2022/09/26	9	36.89	4.3	37.07	36.95	4.7	5,802	0.08%
2022/09/23	1	38.00	11.1	37.38	37.35	-10.1	5,675	-0.18%
2022/09/22	17	38.48	26	38.82	38.80	-9	5,493	-0.16%
2022/09/21	15	39.26	1	39.55	39.25	14	5,417	0.26%
2022/09/20	2.1	39.30	14	39.64	39.60	-11.9	5,266	-0.23%
2022/09/19	22	39.25	16	39.11	39.45	6	5,117	0.12%
2022/09/16	14	38.57	35	38.73	39.50	-21	4,957	-0.42%
2022/09/15	17	38.59	23.1	38.54	38.40	-6.1	4,576	-0.13%
2022/09/14	19	37.08	20.1	37.40	37.70	-1.1	4,040	-0.03%
2022/09/13	5	35.85	6	35.70	35.95	-1	3,724	-0.03%
2022/09/12	0	0.00	2	34.95	35.20	-2	3,641	-0.05%
2022/09/08	0	0.00	6	34.47	34.90	-6	3,747	-0.16%
2022/09/07	6	34.18	0	0.00	34.15	6	3,737	0.16%
2022/09/06	3	34.55	0	0.00	34.60	3	3,718	0.08%
2022/09/02	2	35.00	0	0.00	34.80	2	3,767	0.05%
2022/08/31	1	35.05	0	0.00	35.45	1	3,747	0.03%
2022/08/29	5	34.63	0	0.00	34.55	5	3,733	0.13%
2022/08/23	0	0.00	7	35.00	34.90	-7	4,007	-0.17%
2022/08/18	1	35.50	1	35.40	35.50	0	4,097	0.00%
2022/08/17	1	35.45	2	35.55	35.60	-1	4,128	-0.02%
2022/08/16	2	35.03	3	35.45	35.50	-1	4,111	-0.02%
2022/08/15	3.1	34.95	0	0.00	34.95	3.1	4,082	0.07%
2022/08/09	1	34.50	0	0.00	34.55	1	4,035	0.02%
2022/08/04	0.1	34.64	0	0.00	34.50	0.1	4,021	0.00%
2022/08/03	2	35.55	0	0.00	35.75	2	3,969	0.05%
2022/08/02	0	35.85	0	0.00	35.80	0	3,958	0.00%
2022/08/01	1	36.00	2	35.75	36.10	-1	3,941	-0.03%
2022/07/28	0	0.00	2	35.30	35.30	-2	3,920	-0.05%
2022/07/27	2.1	35.30	2	35.20	35.35	0.1	3,904	0.00%
2022/07/26	2	35.15	0	0.00	35.20	2	3,903	0.05%
2022/07/22	0	0.00	3	36.15	35.60	-3	3,851	-0.08%
2022/07/20	0.1	36.20	5	36.25	35.80	-4.9	3,799	-0.13%
2022/07/19	0	36.60	4	36.75	36.65	-4	3,781	-0.11%
2022/07/18	2	36.63	8	36.44	36.60	-6	3,752	-0.16%
2022/07/15	20	36.08	28	36.05	36.30	-8	3,706	-0.22%
2022/07/14	5	35.45	6	36.03	36.05	-1	3,698	-0.03%
2022/07/13	5	35.40	1	35.35	35.25	4	3,643	0.11%
2022/07/12	1	34.70	0	0.00	34.90	1	3,605	0.03%
2022/07/11	5	36.35	6	35.70	35.60	-1	3,595	-0.03%
2022/07/08	0	0.00	2	36.23	36.10	-2	3,582	-0.06%
2022/07/01	0	0.00	5	34.86	34.25	-5	3,466	-0.14%
2022/06/30	1	35.40	2	35.40	35.40	-1	3,467	-0.03%
2022/06/27	0.1	35.60	8	35.69	35.70	-7.9	3,569	-0.22%
2022/06/24	0	0.00	6	35.45	35.45	-6	3,554	-0.17%
2022/06/20	0.2	34.05	1	34.00	33.75	-0.8	3,500	-0.02%
2022/06/15	1	35.05	1	35.20	35.05	0	3,443	0.00%
2022/06/02	14	35.50	0	0.00	35.50	14	3,526	0.40%
2022/06/01	9	35.56	0	0.00	35.25	9	3,623	0.25%
2022/05/31	2	35.15	1	35.55	35.55	1	3,606	0.03%
2022/05/30	0	0.00	2.2	34.91	35.30	-2.2	3,395	-0.06%
2022/05/27	0	0.00	1	34.70	34.75	-1	3,357	-0.03%
2022/05/26	3	34.50	1	34.40	34.40	2	3,371	0.06%
2022/05/25	0	0.00	3	34.50	34.50	-3	3,454	-0.09%
2022/05/24	4	33.88	0	0.00	33.85	4	3,508	0.11%
2022/05/20	0	0.00	2	34.48	34.40	-2	3,522	-0.06%
2022/05/19	3	33.98	0	0.00	33.95	3	3,484	0.09%
2022/05/18	0	0.00	87	34.53	34.75	-87	3,484	-2.50%
2022/05/17	0	0.00	103	34.29	34.30	-103	3,494	-2.95%	大賣/鉅額交易
2022/05/13	5	33.45	0	0.00	33.30	5	3,480	0.14%
2022/05/12	5	33.15	11	33.06	33.00	-6	3,515	-0.17%
2022/05/10	5.2	33.12	0	0.00	33.25	5.2	3,543	0.15%
2022/05/09	0.1	33.40	0	0.00	33.45	0.1	3,561	0.00%
2022/05/06	17	33.62	0	0.00	33.70	17	3,626	0.47%
2022/05/05	0	0.00	1	34.35	34.30	-1	3,729	-0.03%
2022/05/04	2	33.68	0.2	33.95	33.70	1.9	3,737	0.05%
2022/04/29	8	33.64	2	33.75	33.45	6	3,837	0.16%
2022/04/28	2	33.33	0	0.00	33.50	2	3,881	0.05%
2022/04/27	12	33.39	0	0.00	33.40	12	3,860	0.31%
2022/04/26	1	33.80	0	0.00	33.95	1	3,837	0.03%
2022/04/25	17.1	33.91	0	0.00	33.80	17.1	3,857	0.44%
2022/04/21	0	34.55	2	34.40	34.55	-2	3,847	-0.05%
2022/04/20	2.2	34.12	0	0.00	34.15	2.2	3,889	0.06%
2022/04/19	1	34.15	0	0.00	34.05	1	3,882	0.03%
2022/04/18	110	34.09	0	0.00	34.05	110	3,924	2.80%	大買/鉅額交易
2022/04/15	5	34.27	1	34.40	34.25	4	3,938	0.10%
2022/04/14	3	34.78	0	0.00	34.75	3	3,966	0.08%
2022/04/13	0	0.00	8	34.85	34.80	-8	4,006	-0.20%
2022/04/12	10	34.25	0	0.00	34.35	10	4,041	0.25%
2022/04/11	17.1	34.52	8	35.00	34.40	9.1	4,054	0.22%
2022/04/08	0	0.00	10	35.10	35.00	-10	4,056	-0.25%
2022/04/07	2	35.00	0	0.00	34.95	2	4,116	0.05%
2022/04/06	2.2	35.44	0	0.00	35.65	2.2	4,126	0.05%
2022/04/01	2.2	35.85	7	35.81	35.90	-4.9	4,226	-0.11%
2022/03/31	0.1	35.60	6.1	35.70	35.45	-6.1	4,354	-0.14%
2022/03/30	0.1	35.55	2	35.45	35.30	-1.9	4,321	-0.04%
2022/03/29	9	34.78	0	0.00	34.60	9	4,231	0.21%
2022/03/28	6.1	34.64	3	34.75	34.85	3.1	4,227	0.07%
2022/03/25	2	34.85	0	0.00	34.85	2	4,247	0.05%
2022/03/24	5	35.05	0	0.00	35.05	5	4,304	0.12%
2022/03/22	0	0.00	1	35.35	35.55	-1	4,369	-0.02%
2022/03/21	1	35.60	400	35.53	35.60	-399	4,402	-9.06%	大賣/鉅額交易
2022/03/18	0.1	35.30	10	35.35	35.00	-10	4,448	-0.22%
2022/03/17	0	0.00	0	35.00	35.00	0	4,474	0.00%
2022/03/16	3	34.37	0	0.00	34.85	3	4,587	0.07%
2022/03/15	1	34.50	1	34.45	34.70	0	4,883	0.00%
2022/03/14	0	0.00	100	34.60	35.05	-100	4,982	-2.01%
2022/03/10	0.2	34.60	52	34.65	34.80	-51.8	5,074	-1.02%
2022/03/09	5	34.20	2	34.28	34.15	3	5,072	0.06%
2022/03/08	154	33.97	0	0.00	34.00	154	5,077	3.03%	大買/鉅額交易
2022/03/07	7.1	34.21	0	0.00	34.20	7.1	5,080	0.14%
2022/03/03	3	35.28	0	0.00	35.35	3	5,162	0.06%
2022/03/02	4	35.48	6	35.46	35.40	-2	5,195	-0.04%
2022/03/01	3	35.55	52	35.55	35.65	-49	5,198	-0.94%
2022/02/25	1	35.05	0	0.00	35.60	1	5,207	0.02%
2022/02/24	43	35.30	0	0.00	35.05	43	5,142	0.84%
2022/02/23	0	0.00	1	35.70	35.70	-1	5,087	-0.02%
2022/02/22	48	35.80	0	0.00	35.80	48	5,118	0.94%
2022/02/21	6	36.19	0	0.00	36.40	6	5,111	0.12%
2022/02/18	3	36.00	0	0.00	35.95	3	5,107	0.06%
2022/02/17	8	36.05	1	36.00	36.30	7	5,115	0.14%
2022/02/15	0	0.00	1	35.30	35.15	-1	5,129	-0.02%
2022/02/14	1.4	35.36	0	0.00	35.25	1.4	5,187	0.03%
2022/02/11	0.3	36.00	1	35.90	35.75	-0.7	5,191	-0.01%
2022/02/10	1.8	36.53	5	36.40	36.35	-3.2	5,222	-0.06%
2022/02/09	0.5	36.35	1	36.30	36.35	-0.5	5,230	-0.01%
2022/02/08	2	36.50	4	36.55	36.35	-2	5,239	-0.04%
2022/02/07	0	0.00	6	35.73	36.10	-6	5,196	-0.12%
2022/01/26	1	34.65	0	0.00	34.55	1	5,093	0.02%
2022/01/25	15.2	34.57	0	0.00	34.55	15.2	5,130	0.30%
2022/01/24	0	0.00	10	35.00	35.10	-10	5,082	-0.20%
2022/01/21	1	35.30	10	35.18	35.45	-9	5,139	-0.18%
2022/01/19	2	35.45	0	0.00	35.35	2	5,164	0.04%
2022/01/18	0	0.00	1	35.70	35.95	-1	5,156	-0.02%
2022/01/14	51	35.35	0	0.00	35.40	51	5,163	0.99%
2022/01/13	1	36.05	6	36.03	36.00	-5	5,183	-0.10%
2022/01/12	2	35.95	0	0.00	36.00	2	5,146	0.04%
2022/01/11	0	0.00	4	35.85	35.90	-4	5,132	-0.08%
2022/01/10	0.2	35.50	0	0.00	35.30	0.2	5,111	0.00%
2022/01/07	1	35.55	1	35.45	35.35	0	5,124	0.00%
2022/01/06	100	35.50	0	0.00	35.65	100	5,081	1.97%
2022/01/05	1	35.75	0	0.00	35.75	1	5,096	0.02%
2022/01/04	1	35.75	1	36.10	35.90	0	5,108	0.00%
2022/01/03	0	0.00	22	36.13	35.85	-22	5,109	-0.43%
2021/12/30	10	36.24	0	0.00	36.10	10	5,105	0.20%
2021/12/29	1	36.20	0	0.00	36.55	1	5,126	0.02%
2021/12/28	205	36.66	0	0.00	36.65	205	5,134	3.99%	大買/鉅額交易
2021/12/27	20	37.08	9	37.03	37.20	11	5,044	0.22%
2021/12/24	0	0.00	6	36.14	36.05	-6	4,997	-0.12%
2021/12/23	5	36.00	1	36.00	35.80	4	5,072	0.08%
2021/12/22	0.2	36.00	2	35.75	35.90	-1.8	5,202	-0.03%
2021/12/20	2	35.73	0	0.00	35.50	2	5,264	0.04%
2021/12/17	1	35.70	7	35.81	36.15	-6	5,281	-0.11%
2021/12/15	1	35.60	1	35.65	35.70	0	5,344	0.00%
2021/12/14	12	35.95	6	36.04	35.85	6	5,397	0.11%
2021/12/13	0	0.00	6	36.23	36.10	-6	5,381	-0.11%
2021/12/10	24	35.77	8	35.85	35.85	16	5,435	0.29%
2021/12/09	24	36.15	20.5	36.16	36.55	3.5	5,388	0.06%
2021/12/08	5	34.93	4	35.05	35.20	1	5,085	0.02%
2021/12/06	1	34.45	2	34.78	34.85	-1	5,066	-0.02%
2021/12/03	2	34.15	0	0.00	34.05	2	5,181	0.04%
2021/12/02	0.5	33.80	0	0.00	34.10	0.5	5,200	0.01%
2021/12/01	1.2	33.64	0	0.00	33.65	1.2	5,197	0.02%
2021/11/30	1	34.10	1	34.10	33.50	0	5,160	0.00%
2021/11/29	1	34.15	16	34.15	34.00	-15	5,045	-0.30%
2021/11/26	0	0.00	2	34.48	34.40	-2	5,029	-0.04%
2021/11/25	0	0.00	11	34.95	34.90	-11	5,090	-0.22%
2021/11/24	2	35.05	0	0.00	35.10	2	5,171	0.04%
2021/11/23	2	34.60	1	34.50	34.50	1	5,182	0.02%
2021/11/22	0	0.00	1	34.80	34.80	-1	5,264	-0.02%
2021/11/19	10.3	34.36	0	0.00	34.30	10.3	5,307	0.19%
2021/11/18	11	34.41	0	0.00	34.50	11	5,349	0.21%
2021/11/17	2	34.55	0	0.00	34.45	2	5,361	0.04%
2021/11/15	5	34.90	1	35.00	35.05	4	5,536	0.07%
2021/11/12	1	34.50	0	0.00	34.45	1	5,749	0.02%
2021/11/11	5	34.65	0	0.00	34.30	5	5,810	0.09%
2021/11/09	1	35.20	6	35.00	35.20	-5	5,850	-0.09%
2021/11/08	5	34.70	52	34.55	34.80	-47	5,916	-0.79%
2021/11/05	50	34.15	1	34.10	34.15	49	5,890	0.83%
2021/11/04	4	34.39	2	34.35	34.35	2	5,911	0.03%
2021/11/03	5.3	34.46	0	0.00	34.50	5.3	5,919	0.09%
2021/11/02	0	0.00	1	34.95	34.50	-1	5,933	-0.02%
2021/11/01	2	34.30	8	34.30	34.45	-6	5,893	-0.10%
2021/10/29	5	34.29	0	0.00	34.10	5	5,891	0.08%
2021/10/28	0	0.00	1	34.75	34.75	-1	5,841	-0.02%
2021/10/27	3	34.58	0	0.00	34.55	3	5,852	0.05%
2021/10/25	0	0.00	24	34.95	35.15	-24	5,816	-0.41%
2021/10/22	1.1	34.95	66	34.95	34.85	-65	5,840	-1.11%
2021/10/21	1	35.45	33	35.43	35.20	-32	5,829	-0.55%
2021/10/20	3	35.05	0	0.00	34.85	3	5,774	0.05%
2021/10/19	0.3	34.95	0	0.00	34.90	0.3	5,772	0.00%
2021/10/15	0	0.00	1	34.55	34.85	-1	5,770	-0.02%
2021/10/14	0	0.00	1	34.05	34.10	-1	5,796	-0.02%
2021/10/13	2	33.93	0	0.00	33.85	2	5,867	0.03%
2021/10/12	1	33.80	0	0.00	33.95	1	5,830	0.02%
2021/10/08	2.4	34.43	0	0.00	34.40	2.4	5,813	0.04%
2021/10/07	0.1	34.80	1	34.70	34.90	-0.9	5,867	-0.02%
2021/10/06	7	34.00	0	0.00	34.10	7	5,881	0.12%
2021/10/05	1	34.40	0	0.00	34.20	1	5,836	0.02%
2021/10/04	2.4	34.75	0	0.00	34.65	2.4	5,850	0.04%
2021/10/01	62	35.02	9	34.90	35.00	53	5,851	0.91%
2021/09/30	2	35.53	0	0.00	35.50	2	5,747	0.03%
2021/09/29	77	35.34	0	0.00	35.25	77	5,680	1.36%
2021/09/28	0	0.00	10	35.90	35.90	-10	5,564	-0.18%
2021/09/27	2	36.05	2	36.13	36.20	0	5,592	0.00%
2021/09/24	5	35.78	2	36.23	35.60	3	5,567	0.05%
2021/09/23	3	35.55	0	0.00	35.60	3	5,511	0.05%
2021/09/22	4	35.44	0	0.00	35.40	4	5,509	0.07%
2021/09/16	3	36.50	0	0.00	36.40	3	5,456	0.05%
2021/09/15	1	37.25	1	37.40	37.00	0	5,567	0.00%
2021/09/14	0.3	37.30	1	37.30	37.35	-0.7	5,544	-0.01%
2021/09/13	1	36.30	0	0.00	36.50	1	5,496	0.02%
2021/09/10	2	36.15	1	36.30	36.25	1	5,560	0.02%
2021/09/09	2	35.78	2	36.08	36.25	0	5,878	0.00%
2021/09/08	7.1	35.90	0	0.00	35.80	7.1	5,826	0.12%
2021/09/07	4.2	36.70	0	0.00	36.65	4.2	5,733	0.07%
2021/09/06	2	36.93	0	37.10	36.90	2	5,753	0.03%
2021/09/03	1	36.80	6	37.15	37.05	-5	5,756	-0.09%
2021/09/01	2	37.00	0	0.00	37.05	2	5,735	0.03%
2021/08/31	2.1	36.90	0	0.00	37.25	2.1	5,739	0.04%
2021/08/30	1	36.80	2	36.98	37.05	-1	5,668	-0.02%
2021/08/27	5	38.05	1	37.85	38.15	4	5,597	0.07%
2021/08/26	1	37.60	0	0.00	37.50	1	5,564	0.02%
2021/08/25	1	37.90	5	37.70	37.95	-4	5,540	-0.07%
2021/08/24	1.4	37.77	0	0.00	37.60	1.4	5,472	0.03%
2021/08/23	1	37.95	3	37.98	38.05	-2	5,436	-0.04%
2021/08/20	5	37.72	4	38.00	37.55	1	5,522	0.02%
2021/08/19	3	38.05	3	37.68	37.60	0	5,620	0.00%
2021/08/18	24.1	37.54	0.3	37.50	37.80	23.8	5,554	0.43%
2021/08/17	5	38.79	0	0.00	38.40	5	5,420	0.09%
2021/08/16	1	39.05	1	39.30	39.15	0	5,337	0.00%
2021/08/13	4.1	40.41	9	40.41	40.30	-4.9	5,353	-0.09%
2021/08/12	5	40.70	3	40.50	40.65	2	5,414	0.04%
2021/08/11	5	41.62	14	41.60	41.80	-9	5,363	-0.17%
2021/08/10	1	41.95	0	0.00	41.65	1	5,456	0.02%
2021/08/09	2	42.65	0	0.00	42.50	2	5,608	0.04%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/04	2	43.60	0	0.00	43.75	2	6,077	0.03%
2021/08/03	1	43.35	0.2	43.76	43.90	0.8	6,281	0.01%
2021/07/30	3	43.24	0	0.00	43.10	3	6,426	0.05%
2021/07/29	1	44.00	0	0.00	44.05	1	6,570	0.02%
2021/07/28	2	43.55	0	0.00	43.60	2	6,811	0.03%
2021/07/27	0	0.00	1	44.45	44.35	-1	6,977	-0.01%
2021/07/26	0	0.00	1	44.50	44.30	-1	7,167	-0.01%
2021/07/23	1	44.45	0	0.00	44.45	1	7,452	0.01%
2021/07/20	2	43.88	1	43.90	43.85	1	7,942	0.01%
2021/07/19	1	44.20	0	0.00	45.00	1	8,125	0.01%
2021/07/16	1	44.95	0	0.00	45.15	1	8,566	0.01%
2021/07/14	1	43.85	1	44.50	43.85	0	9,886	0.00%
2021/07/12	2	44.78	0	0.00	44.80	2	10,396	0.02%
2021/07/09	1	44.46	2.3	44.52	44.70	-1.2	10,836	-0.01%
2021/07/08	1	44.90	4.1	44.90	45.15	-3.1	10,863	-0.03%
2021/07/07	0	0.00	2.3	45.48	45.00	-2.3	10,870	-0.02%
2021/07/06	2	45.60	2	45.65	45.70	0	10,884	0.00%
2021/07/05	3	45.75	0.3	46.00	46.00	2.8	10,972	0.03%
2021/07/01	1	46.55	0	0.00	46.30	1	10,943	0.01%
2021/06/30	2	46.50	0	0.00	46.75	2	10,959	0.02%
2021/06/29	0	0.00	1	46.25	46.60	-1	11,003	-0.01%
2021/06/28	1	46.80	0	0.00	47.00	1	11,123	0.01%
2021/06/25	4.3	47.75	1	47.75	47.35	3.3	11,196	0.03%
2021/06/24	18.6	47.44	1.4	46.75	47.45	17.2	11,235	0.15%
2021/06/23	0	0.00	1.1	46.01	46.00	-1.1	11,152	-0.01%
2021/06/21	0	0.00	76.2	45.11	44.30	-76.2	11,334	-0.67%
2021/06/18	2.3	45.21	0	0.00	44.45	2.3	11,309	0.02%
2021/06/16	2	45.00	70	45.00	45.50	-68	11,021	-0.62%
2021/06/15	1	45.50	2	45.80	45.65	-1	11,061	-0.01%
2021/06/11	0	0.00	32	46.78	46.35	-32	11,112	-0.29%
2021/06/10	0	0.00	102	46.50	46.50	-102	11,116	-0.92%	大賣/鉅額交易
2021/06/08	10	47.85	1	47.00	47.00	9	11,083	0.08%
2021/06/07	1	46.25	0	0.00	46.40	1	11,102	0.01%
2021/06/04	0.3	48.10	3	48.05	47.65	-2.7	11,091	-0.02%
2021/06/03	2	47.90	1	48.40	48.00	1	11,101	0.01%
2021/06/02	0	0.00	0	48.00	48.20	0	11,144	0.00%
2021/05/31	1	47.20	3	46.80	46.65	-2	11,201	-0.02%
2021/05/28	1	48.35	0	0.00	47.40	1	11,297	0.01%
2021/05/26	2	46.10	3	46.15	46.25	-1	11,197	-0.01%
2021/05/25	12	45.88	20.1	45.89	46.30	-8.1	11,152	-0.07%
2021/05/24	1	44.60	2.5	43.88	44.60	-1.5	11,108	-0.01%
2021/05/21	7	44.14	0	0.00	44.35	7	11,218	0.06%
2021/05/19	5.2	43.59	24	43.61	43.55	-18.8	11,092	-0.17%
2021/05/18	5	43.44	2	42.43	43.75	3	11,075	0.03%
2021/05/17	83	42.07	4	41.68	41.30	79	11,014	0.72%
2021/05/14	4	44.43	27	44.64	44.35	-23	10,811	-0.21%
2021/05/13	3	43.55	62	44.02	43.90	-59	10,697	-0.55%
2021/05/12	6.2	45.85	34	45.13	45.00	-27.8	10,559	-0.26%
2021/05/11	4	48.96	14.2	49.11	48.60	-10.2	10,379	-0.10%
2021/05/10	1.2	51.77	0	0.00	51.50	1.2	10,201	0.01%
2021/05/07	42	50.89	0.1	50.60	51.00	41.9	10,178	0.41%
2021/05/06	2	50.40	0	0.00	50.70	2	10,138	0.02%
2021/05/05	8.4	50.16	6	50.08	49.50	2.4	9,970	0.02%
2021/05/04	16	51.76	18	50.43	51.10	-2	9,745	-0.02%
2021/05/03	236.1	53.95	14	52.63	52.50	222.1	9,553	2.32%	大買/鉅額交易
2021/04/29	16.1	54.25	5	53.64	54.10	11.1	9,387	0.12%
2021/04/28	11	55.11	0	0.00	55.50	11	9,117	0.12%
2021/04/27	6.3	56.05	4	56.23	56.10	2.3	9,030	0.03%
2021/04/26	14	56.78	4.1	56.90	57.00	10	8,914	0.11%
2021/04/23	7.3	55.67	3	56.13	56.30	4.3	8,784	0.05%
2021/04/22	63	58.11	17.4	58.30	56.10	45.7	8,588	0.53%
2021/04/21	12	56.79	17	57.23	57.10	-5	8,128	-0.06%
2021/04/20	64.5	57.24	135.4	56.80	56.50	-70.9	7,741	-0.92%	大賣/
2021/04/19	6	53.63	29	53.70	53.80	-23	6,858	-0.34%
2021/04/16	8	51.74	18	51.81	51.70	-10	6,557	-0.15%
2021/04/15	125	49.70	45.1	50.85	51.20	79.9	6,355	1.26%	大買/
2021/04/14	0	0.00	2	47.75	48.15	-2	5,976	-0.03%
2021/04/13	1	47.80	1	48.00	47.30	0	6,072	0.00%
2021/04/12	0	0.00	2	48.23	47.80	-2	6,202	-0.03%
2021/04/09	1.1	48.04	2	48.10	48.00	-0.9	6,238	-0.01%
2021/04/08	2	46.80	0	0.00	46.95	2	6,166	0.03%
2021/04/07	2	47.20	4	47.10	47.30	-2	6,163	-0.03%
2021/04/06	0	0.00	1	47.30	47.30	-1	6,151	-0.02%
2021/04/01	5	47.76	5	47.50	47.45	0	6,115	0.00%
2021/03/31	3	48.07	12	48.10	48.20	-9	6,045	-0.15%
2021/03/30	1	46.55	9.1	47.01	47.50	-8.1	5,882	-0.14%
2021/03/29	2	46.48	10	46.53	47.00	-8	5,788	-0.14%
2021/03/26	0	0.00	5	46.01	45.45	-5	5,754	-0.09%
2021/03/25	10.2	45.64	6	45.82	45.75	4.2	5,709	0.07%
2021/03/24	0	0.00	11.3	45.59	46.40	-11.3	5,620	-0.20%
2021/03/23	2	44.83	0	0.00	44.75	2	5,436	0.04%
2021/03/19	1	44.10	0	0.00	44.20	1	5,493	0.02%
2021/03/18	3	45.30	5.1	45.37	45.00	-2.1	5,476	-0.04%
2021/03/17	1	44.85	4	44.98	44.70	-3	5,413	-0.06%
2021/03/16	1	43.95	2	44.10	44.05	-1	5,370	-0.02%
2021/03/15	0	0.00	2	43.90	44.15	-2	5,446	-0.04%
2021/03/11	2	44.03	7	43.98	43.85	-5	5,662	-0.09%
2021/03/10	1	43.60	0	0.00	43.65	1	5,681	0.02%
2021/03/08	4	43.99	2	43.40	43.45	2	5,736	0.03%
2021/03/05	2	43.18	1	43.05	42.95	1	5,802	0.02%
2021/03/04	4	44.10	2	43.65	43.55	2	5,959	0.03%
2021/03/03	0	0.00	6	43.93	43.85	-6	5,920	-0.10%
2021/02/26	4	43.10	6	43.75	43.15	-2	5,890	-0.03%
2021/02/25	1	44.65	2	44.55	44.45	-1	5,794	-0.02%
2021/02/24	4	44.43	0	44.30	44.40	4	5,882	0.07%
2021/02/23	0	44.20	6	44.38	44.65	-6	6,035	-0.10%
2021/02/22	6	43.31	0	0.00	43.60	6	6,028	0.10%
2021/02/19	3.4	42.66	0	0.00	42.55	3.4	6,085	0.06%
2021/02/18	7	43.40	32	43.30	43.30	-25	6,145	-0.41%
2021/02/17	4	42.95	2	42.85	42.70	2	6,144	0.03%
2021/02/05	0	0.00	3	41.65	41.80	-3	6,269	-0.05%
2021/02/04	1	41.70	0	0.00	41.65	1	6,367	0.02%
2021/02/03	2	42.55	1	42.60	42.45	1	6,557	0.02%
2021/02/02	8.1	41.78	1	41.95	42.25	7.1	6,570	0.11%
2021/02/01	0	0.00	1	40.25	40.80	-1	6,557	-0.02%
2021/01/29	2	39.85	15	39.79	39.95	-13	6,608	-0.20%
2021/01/28	4	40.60	27	40.38	40.35	-23	6,637	-0.35%
2021/01/27	0	0.00	2	41.40	41.40	-2	6,668	-0.03%
2021/01/26	1	41.50	0	0.00	41.50	1	6,678	0.01%
2021/01/25	2	41.70	0	0.00	42.00	2	6,666	0.03%
2021/01/22	2	41.85	9	41.66	42.00	-7	6,679	-0.10%
2021/01/21	1	41.65	1	42.20	41.70	0	6,672	0.00%
2021/01/20	6	41.76	0	0.00	41.60	6	6,659	0.09%
2021/01/19	0	0.00	4.1	43.12	43.20	-4.1	6,574	-0.06%
2021/01/18	5	42.19	1	42.20	42.35	4	6,533	0.06%
2021/01/15	4	43.11	3.4	42.97	43.05	0.6	6,497	0.01%
2021/01/14	3	42.92	3.5	43.02	43.10	-0.5	6,468	-0.01%
2021/01/13	5	43.66	5	43.24	43.30	0	6,412	0.00%
2021/01/12	2	43.33	12	43.24	43.05	-10	6,351	-0.16%
2021/01/11	3	43.27	4	43.18	43.55	-1	6,308	-0.02%
2021/01/08	2	43.20	7	43.21	43.60	-5	6,269	-0.08%
2021/01/07	2	42.65	1	42.60	42.85	1	6,170	0.02%
2021/01/06	8	41.04	6	42.15	41.35	2	6,075	0.03%
2021/01/05	6	43.08	4	42.91	42.80	2	5,880	0.03%
2021/01/04	6	43.74	1	44.20	44.40	5	5,711	0.09%
2020/12/31	1	44.10	0	0.00	44.05	1	5,632	0.02%
2020/12/30	1	43.95	0.5	44.10	44.10	0.5	5,627	0.01%
2020/12/29	30	43.80	0	0.00	43.35	30	5,619	0.53%
2020/12/28	1	43.65	2	43.63	43.60	-1	5,671	-0.02%
2020/12/25	0	0.00	1	43.35	43.55	-1	5,672	-0.02%
2020/12/24	1	43.80	0	0.00	43.50	1	5,697	0.02%
2020/12/23	4	43.31	1	43.35	43.35	3	5,735	0.05%
2020/12/22	14	43.68	10	43.11	43.05	4	5,733	0.07%
2020/12/21	0	44.80	1	44.60	44.65	-1	5,756	-0.02%
2020/12/18	1	45.45	0	0.00	45.10	1	5,733	0.02%
2020/12/17	2	45.20	0	0.00	45.50	2	5,731	0.03%
2020/12/16	3	45.37	6.2	45.55	45.70	-3.2	5,727	-0.06%
2020/12/15	1	45.20	10	44.85	44.80	-9	5,641	-0.16%
2020/12/14	2	45.10	6	45.20	45.15	-4	5,592	-0.07%
2020/12/11	0	44.70	1	44.00	44.35	-1	5,524	-0.02%
2020/12/10	2.1	44.78	0	0.00	44.80	2.1	5,539	0.04%
2020/12/09	7.5	45.28	0	45.50	45.30	7.5	5,503	0.14%
2020/12/08	1.5	45.28	86	44.90	45.45	-84.5	5,469	-1.55%
2020/12/07	0	43.65	0	0.00	43.80	0	5,351	0.00%
2020/12/04	4	43.66	6	43.73	43.70	-2	5,386	-0.04%
2020/12/03	2	43.25	0	0.00	43.30	2	5,370	0.04%
2020/12/02	0	0.00	1	43.60	43.20	-1	5,391	-0.02%
2020/12/01	1	43.00	4	43.63	43.50	-3	5,425	-0.06%
2020/11/26	0	0.00	1	43.45	43.20	-1	5,288	-0.02%
2020/11/25	1.2	42.96	13	43.11	43.00	-11.8	5,393	-0.22%
2020/11/24	0.5	42.60	24	43.15	42.75	-23.5	5,366	-0.44%
2020/11/23	0	0.00	20	43.49	43.30	-20	5,316	-0.38%
2020/11/20	11	42.85	31	42.99	43.25	-20	5,180	-0.39%
2020/11/19	4	41.69	8	41.65	41.80	-4	4,947	-0.08%
2020/11/18	3.8	41.18	7	41.24	41.05	-3.2	4,859	-0.07%
2020/11/17	0.5	40.07	0	0.00	40.35	0.5	4,780	0.01%
2020/11/16	0	0.00	20	39.94	39.95	-20	4,811	-0.42%
2020/11/13	37	40.54	20	40.76	39.95	17	4,820	0.35%
2020/11/12	6	40.00	3	40.07	39.90	3	4,745	0.06%
2020/11/11	3	39.43	4	39.19	40.00	-1	4,888	-0.02%
2020/11/10	0	0.00	5	38.54	38.60	-5	4,971	-0.10%
2020/11/09	2	38.50	4	38.50	38.60	-2	5,060	-0.04%
2020/11/06	0	0.00	20	38.05	38.25	-20	5,078	-0.39%
2020/11/05	0	0.00	4	38.01	38.00	-4	5,174	-0.08%
2020/11/04	0	0.00	1	37.05	37.50	-1	5,080	-0.02%
2020/11/03	2	36.20	0	0.00	36.70	2	5,035	0.04%
2020/10/30	0.3	36.10	0	0.00	36.10	0.3	5,225	0.00%
2020/10/29	15	36.62	0	0.00	36.35	15	5,303	0.28%
2020/10/28	1	37.15	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	1	37.45	37.45	-1	5,352	-0.02%
2020/10/26	0	0.00	1	37.30	37.25	-1	5,348	-0.02%
2020/10/20	2	36.63	0	0.00	36.80	2	5,487	0.04%
2020/10/19	3	36.90	0	0.00	37.05	3	5,553	0.05%
2020/10/16	2	36.78	0	0.00	36.70	2	5,635	0.04%
2020/10/15	2.2	36.80	0	0.00	36.60	2.2	5,670	0.04%
2020/10/13	1	37.10	0	0.00	37.20	1	5,812	0.02%
2020/10/12	1	37.20	2	37.25	37.70	-1	5,962	-0.02%
2020/10/08	1	37.90	0	0.00	37.85	1	6,042	0.02%
2020/10/07	0	0.00	5	37.88	38.00	-5	6,085	-0.08%
2020/10/06	0	0.00	2	37.80	38.00	-2	6,125	-0.03%
2020/10/05	0	0.00	3	38.00	37.90	-3	6,147	-0.05%
2020/09/30	0	0.00	1	36.90	36.90	-1	6,153	-0.02%
2020/09/28	0	0.00	7	36.65	36.70	-7	6,259	-0.11%
2020/09/25	1	35.90	0	0.00	36.00	1	6,273	0.02%
2020/09/24	7	35.80	2	36.25	35.70	5	6,256	0.08%
2020/09/23	7	36.85	1	37.20	37.30	6	6,213	0.10%
2020/09/22	1	37.50	0	0.00	37.05	1	6,199	0.02%
2020/09/21	2	38.08	1	38.20	38.00	1	6,198	0.02%
2020/09/18	2	37.63	0	0.00	37.70	2	6,209	0.03%
2020/09/16	1	38.40	0	0.00	38.25	1	6,206	0.02%
2020/09/15	1	37.80	22	38.44	38.50	-21	6,224	-0.34%
2020/09/14	0	0.00	2	37.95	37.80	-2	6,212	-0.03%
2020/09/11	3	38.08	1	38.75	37.90	2	6,237	0.03%
2020/09/10	1	38.40	5	38.38	38.50	-4	6,293	-0.06%
2020/09/09	1	37.95	5	38.19	38.45	-4	6,266	-0.06%
2020/09/08	0	0.00	8	37.44	37.50	-8	6,182	-0.13%
2020/09/07	21.2	37.21	1	37.35	37.25	20.2	6,152	0.33%
2020/09/04	1	36.20	12	35.88	36.10	-11	6,136	-0.18%
2020/09/02	10	36.45	0	0.00	35.90	10	6,043	0.17%
2020/09/01	0	0.00	1	36.25	36.40	-1	6,018	-0.02%
2020/08/31	5	36.44	0	0.00	36.00	5	5,954	0.08%
2020/08/28	1	37.40	0	0.00	37.30	1	5,794	0.02%
2020/08/27	4	37.10	0	0.00	37.30	4	5,819	0.07%
2020/08/26	0	0.00	10	37.78	37.75	-10	5,800	-0.17%
2020/08/25	0	0.00	3	38.00	37.65	-3	5,843	-0.05%
2020/08/24	2	37.63	0	0.00	37.65	2	6,080	0.03%
2020/08/21	0	0.00	3	38.03	38.10	-3	6,084	-0.05%
2020/08/20	6	37.15	2	37.95	37.45	4	6,072	0.07%
2020/08/19	4	38.69	3	38.67	38.40	1	5,995	0.02%
2020/08/18	0	0.00	15	38.79	39.00	-15	5,938	-0.25%
2020/08/17	18	39.03	14.2	38.98	38.75	3.8	5,860	0.06%
2020/08/14	34	38.40	13	38.63	38.65	21	5,618	0.37%
2020/08/13	5	37.65	14	37.39	37.75	-9	5,386	-0.17%
2020/08/12	3	36.70	23	36.91	36.35	-20	5,277	-0.38%
2020/08/11	21	36.46	8	36.65	36.65	13	5,220	0.25%
2020/08/10	1	35.45	0	0.00	35.40	1	5,063	0.02%
2020/08/07	3	35.73	0	0.00	35.35	3	5,125	0.06%
2020/08/06	10	36.35	5	36.29	36.40	5	5,117	0.10%
2020/08/05	2	35.48	1	36.20	35.90	1	5,015	0.02%
2020/08/04	2	35.18	11	35.19	35.55	-9	4,923	-0.18%
2020/07/29	1	34.00	0	0.00	33.65	1	4,862	0.02%
2020/07/28	4	33.54	10	33.60	33.55	-6	4,921	-0.12%
2020/07/27	0	0.00	1	34.55	34.00	-1	4,975	-0.02%
2020/07/24	0	0.00	4	34.78	34.50	-4	4,982	-0.08%
2020/07/23	9	35.23	1	35.40	35.00	8	5,072	0.16%
2020/07/22	1	35.65	0	0.00	35.65	1	5,096	0.02%
2020/07/20	2	35.18	0	0.00	35.05	2	5,070	0.04%
2020/07/17	1	35.90	0	0.00	35.70	1	5,023	0.02%
2020/07/16	9	36.93	1	37.35	37.00	8	4,973	0.16%
2020/07/15	7	36.55	4	36.16	36.35	3	4,823	0.06%
2020/07/14	0	0.00	1	35.60	35.55	-1	4,782	-0.02%
2020/07/13	0	0.00	4	35.69	35.55	-4	4,758	-0.08%
2020/07/10	0	0.00	10	35.54	35.50	-10	4,728	-0.21%
2020/07/09	3	36.25	9	36.09	36.00	-6	4,714	-0.13%
2020/07/08	5	35.84	4	35.76	36.00	1	4,653	0.02%
2020/07/07	2	35.10	1	35.10	35.15	1	4,545	0.02%
2020/07/06	0	0.00	10	34.90	35.10	-10	4,552	-0.22%
2020/07/03	2	34.90	0	0.00	34.95	2	4,557	0.04%
2020/07/02	0	0.00	2	34.20	35.15	-2	4,612	-0.04%
2020/07/01	2	33.88	15	33.80	33.90	-13	4,589	-0.28%
2020/06/30	3	33.72	0	0.00	33.75	3	4,590	0.07%
2020/06/29	2	34.08	1	34.00	33.95	1	4,602	0.02%
2020/06/24	0.2	34.60	4	34.64	34.50	-3.8	4,614	-0.08%
2020/06/23	4	34.33	0	0.00	34.70	4	4,680	0.09%
2020/06/22	1	34.65	0	0.00	34.60	1	4,693	0.02%
2020/06/18	4	35.14	0	0.00	35.10	4	4,715	0.08%
2020/06/17	1	35.45	2	35.70	35.70	-1	4,735	-0.02%
2020/06/16	2	34.48	1	34.45	34.15	1	4,763	0.02%
2020/06/12	0	0.00	1	34.30	34.45	-1	4,997	-0.02%
2020/06/11	23	35.10	0	0.00	34.70	23	5,094	0.45%
2020/06/10	0	0.00	14	35.92	36.00	-14	5,095	-0.27%
2020/06/09	1	35.20	0	0.00	35.40	1	5,202	0.02%
2020/06/08	0	0.00	2	35.18	35.20	-2	5,290	-0.04%
2020/06/05	1	34.70	0	0.00	34.75	1	5,287	0.02%
2020/06/04	7	34.84	5	34.60	34.75	2	5,291	0.04%
2020/06/03	1	34.35	0	0.00	34.60	1	5,331	0.02%
2020/06/01	0	0.00	15	33.96	33.75	-15	5,302	-0.28%
2020/05/29	5	32.80	1	33.50	32.80	4	5,263	0.08%
2020/05/27	0.2	34.00	0	0.00	34.00	0.2	5,029	0.00%
2020/05/26	2	33.30	7	33.35	33.80	-5	5,065	-0.10%
2020/05/25	5	32.16	1	32.40	32.50	4	5,049	0.08%
2020/05/22	4	32.75	0	0.00	32.55	4	5,050	0.08%
2020/05/21	2	33.80	2	33.70	33.80	0	5,024	0.00%
2020/05/20	1	33.75	1	33.00	33.70	0	5,007	0.00%
2020/05/19	0	0.00	15	33.33	33.30	-15	4,972	-0.30%
2020/05/18	3	32.43	0	0.00	32.25	3	4,934	0.06%
2020/05/15	11	31.80	0	0.00	31.80	11	4,908	0.22%
2020/05/14	24	32.27	0	0.00	32.00	24	4,866	0.49%
2020/05/13	3	33.07	0	0.00	33.05	3	4,782	0.06%
2020/05/12	1	33.35	0	0.00	33.35	1	4,745	0.02%
2020/05/11	2	34.00	0	0.00	33.85	2	4,722	0.04%
2020/05/08	2	34.43	0	0.00	33.85	2	4,701	0.04%
2020/05/07	0	34.20	0	0.00	34.15	0	4,681	0.00%
2020/05/05	0	0.00	7	34.80	34.55	-7	4,627	-0.15%
2020/05/04	17	33.66	4	34.10	34.10	13	4,569	0.28%
2020/04/30	5	34.85	0	0.00	34.55	5	4,501	0.11%
2020/04/29	2	34.85	2	35.03	34.50	0	4,405	0.00%
2020/04/28	2	33.98	19	34.03	34.55	-17	4,379	-0.39%
2020/04/27	13	32.65	16	31.96	32.80	-3	4,385	-0.07%
2020/04/24	9	30.85	1	30.90	30.60	8	4,282	0.19%
2020/04/23	2	30.93	0	0.00	30.85	2	4,231	0.05%
2020/04/22	0	0.00	3	31.20	31.30	-3	4,169	-0.07%
2020/04/20	0	0.00	3	32.88	32.75	-3	4,102	-0.07%
2020/04/17	1	33.15	0	0.00	33.10	1	4,100	0.02%
2020/04/16	3	32.55	0	0.00	32.85	3	4,028	0.07%
2020/04/13	2	32.25	0	0.00	32.05	2	3,904	0.05%
2020/04/09	1	32.30	0	0.00	32.10	1	3,878	0.03%
2020/04/08	0	0.00	12	32.32	32.60	-12	3,826	-0.31%
2020/04/07	0	0.00	1	31.60	31.40	-1	3,764	-0.03%
2020/04/06	1	29.75	0	0.00	30.05	1	3,697	0.03%
2020/04/01	2	30.55	0	0.00	30.45	2	3,626	0.06%
2020/03/31	8	30.84	8	30.72	30.80	0	3,591	0.00%
2020/03/30	1	30.65	0	0.00	31.15	1	3,539	0.03%
2020/03/27	0	0.00	5	31.25	31.00	-5	3,489	-0.14%
2020/03/26	0	0.00	5	31.15	31.00	-5	3,437	-0.15%
2020/03/24	0	0.00	10	31.11	30.70	-10	3,435	-0.29%
2020/03/23	5	29.10	6	29.90	29.60	-1	3,401	-0.03%
2020/03/20	17.2	30.02	5	30.10	30.25	12.2	3,357	0.36%
2020/03/19	6	31.23	42	30.80	29.70	-36	3,219	-1.12%
2020/03/18	0	0.00	5	33.04	33.00	-5	3,094	-0.16%
2020/03/17	3.1	33.23	5	33.00	33.00	-1.9	3,023	-0.06%
2020/03/13	7	34.71	14	35.18	36.00	-7	2,853	-0.25%
2020/03/12	1	37.30	11	37.26	37.85	-10	2,743	-0.36%
2020/03/11	4	37.49	0	0.00	38.00	4	2,632	0.15%
2020/03/10	26	38.33	27	38.01	38.35	-1	2,580	-0.04%
2020/03/09	21	38.09	2	38.25	38.10	19	2,568	0.74%
2020/03/04	4	39.15	0	0.00	39.20	4	2,525	0.16%
2020/03/03	0	0.00	1	39.20	39.10	-1	2,520	-0.04%
2020/03/02	0	0.00	1	39.00	39.00	-1	2,519	-0.04%
2020/02/27	1	38.90	0	0.00	39.55	1	2,620	0.04%
2020/02/25	8	38.72	1	38.70	38.70	7	2,585	0.27%
2020/02/24	3	38.87	0	0.00	38.90	3	2,600	0.12%
2020/02/21	2	39.30	0	0.00	39.15	2	2,615	0.08%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/19	1	39.50	0	0.00	39.45	1	2,709	0.04%
2020/02/18	6	39.19	0	0.00	39.20	6	2,738	0.22%
2020/02/17	1	39.55	0	0.00	39.45	1	2,819	0.04%
2020/02/12	22	39.60	0	0.00	39.45	22	3,227	0.68%
2020/02/10	2	39.10	8	39.15	39.40	-6	3,239	-0.19%
2020/02/05	2	39.58	0	0.00	39.95	2	3,292	0.06%
2020/02/04	3.2	39.48	2	39.68	39.60	1.2	3,293	0.03%
2020/02/03	2	38.85	2	39.05	39.35	0	3,314	0.00%
2020/01/31	4	39.50	2	39.53	39.35	2	3,313	0.06%
2020/01/30	5	39.67	4	40.23	39.10	1	3,309	0.03%
2020/01/20	1	42.05	1	42.15	42.25	0	3,203	0.00%
2020/01/17	0	0.00	4	42.06	42.10	-4	3,214	-0.12%
2020/01/15	1	42.05	0	0.00	42.10	1	3,280	0.03%
2020/01/14	1.3	42.28	0	0.00	42.20	1.3	3,354	0.04%
2020/01/13	3	42.30	0	0.00	42.40	3	3,406	0.09%
2020/01/10	0	0.00	43	41.38	41.75	-43	3,562	-1.21%
2020/01/08	0	0.00	1	41.30	41.05	-1	3,823	-0.03%
2020/01/07	0	0.00	1	41.35	41.35	-1	3,905	-0.03%
2020/01/06	2	41.55	88	41.43	41.40	-86	3,994	-2.15%
2020/01/03	1	41.85	3	41.95	41.95	-2	4,004	-0.05%
2019/12/31	1	41.85	1	41.90	41.80	0	4,073	0.00%
2019/12/30	2	42.15	0	0.00	42.10	2	4,085	0.05%
2019/12/26	0	0.00	1	42.20	42.10	-1	4,186	-0.02%
2019/12/25	2	41.95	0	0.00	42.00	2	4,258	0.05%
2019/12/24	20	42.10	1	42.20	42.00	19	4,413	0.43%
2019/12/23	2	42.38	0	0.00	42.45	2	4,491	0.04%
2019/12/20	1	42.05	0	0.00	43.05	1	4,473	0.02%
2019/12/19	0	0.00	3	42.20	42.20	-3	4,446	-0.07%
2019/12/18	2	42.35	0	0.00	42.25	2	4,593	0.04%
2019/12/17	3	42.15	1	42.20	42.30	2	4,627	0.04%
2019/12/16	0	0.00	2	42.10	42.00	-2	4,631	-0.04%
2019/12/13	3	42.00	24	41.94	41.65	-21	4,676	-0.45%
2019/12/12	1	41.55	0	0.00	41.65	1	4,648	0.02%
2019/12/11	49	40.98	1	41.10	41.15	48	4,660	1.03%
2019/12/10	1	41.10	0	0.00	41.00	1	4,672	0.02%
2019/12/06	3	41.47	0	0.00	41.40	3	4,681	0.06%
2019/12/05	1	41.40	0	0.00	41.10	1	4,680	0.02%
2019/12/04	88	41.10	0	0.00	41.35	88	4,709	1.87%
2019/12/03	1	41.00	0	0.00	41.40	1	4,746	0.02%
2019/12/02	1.1	41.54	0	0.00	41.25	1.1	4,737	0.02%
2019/11/29	20	41.76	0	0.00	41.60	20	4,782	0.42%
2019/11/28	2	42.05	0	0.00	42.00	2	4,904	0.04%
2019/11/27	0	0.00	2	41.95	42.00	-2	5,085	-0.04%
2019/11/25	2	42.10	1	42.05	42.10	1	5,056	0.02%
2019/11/22	4	42.16	1	42.20	42.20	3	5,197	0.06%
2019/11/20	4	42.05	1	42.25	42.20	3	5,512	0.05%
2019/11/19	7	42.27	0	0.00	42.45	7	5,580	0.13%
2019/11/18	1	42.50	0	0.00	42.80	1	5,521	0.02%
2019/11/15	2	42.95	0	0.00	42.95	2	5,489	0.04%
2019/11/14	2	42.90	0	0.00	42.95	2	5,468	0.04%
2019/11/13	1	43.25	87	43.47	43.35	-86	5,403	-1.59%
2019/11/12	23	44.19	26	43.97	44.00	-3	5,374	-0.06%
2019/11/11	0	0.00	3	46.95	46.95	-3	5,134	-0.06%
2019/11/07	3	48.35	0	0.00	48.20	3	5,170	0.06%
2019/11/06	0	0.00	1	48.20	48.30	-1	5,175	-0.02%
2019/11/05	1	48.05	0	0.00	48.20	1	5,166	0.02%
2019/11/04	0	0.00	1	48.00	48.25	-1	5,203	-0.02%
2019/10/31	1	48.00	0	0.00	47.85	1	5,258	0.02%
2019/10/30	2	47.90	1	47.95	48.00	1	5,276	0.02%
2019/10/28	0	0.00	1	47.60	47.55	-1	5,312	-0.02%
2019/10/25	2	47.80	1	48.10	47.70	1	5,313	0.02%
2019/10/24	0	0.00	2	47.73	48.00	-2	5,323	-0.04%
2019/10/23	0	0.00	1	47.80	47.90	-1	5,337	-0.02%
2019/10/22	1	48.00	0	0.00	47.80	1	5,320	0.02%
2019/10/21	0	0.00	2	48.50	48.55	-2	5,267	-0.04%
2019/10/17	1	48.05	2	47.75	48.15	-1	5,135	-0.02%
2019/10/16	0	0.00	12	47.09	47.95	-12	5,045	-0.24%
2019/10/15	1	46.50	3	46.73	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	2	46.00	46.05	-2	4,817	-0.04%
2019/10/09	1	45.05	2	45.10	44.90	-1	4,743	-0.02%
2019/10/08	0	45.15	2	45.25	45.15	-2	4,756	-0.04%
2019/10/07	0	0.00	2	44.95	45.35	-2	4,751	-0.04%
2019/10/04	1	45.40	0	0.00	45.45	1	4,737	0.02%
2019/10/03	2	45.15	10	44.95	45.00	-8	4,717	-0.17%
2019/10/02	4	45.88	1	45.75	45.85	3	4,638	0.06%
2019/10/01	2	46.18	0	0.00	46.15	2	4,620	0.04%
2019/09/27	6	45.58	3	45.97	45.80	3	4,558	0.07%
2019/09/26	35	45.20	9	45.17	45.10	26	4,414	0.59%
2019/09/25	1	44.80	0	0.00	45.00	1	4,333	0.02%
2019/09/24	2	45.18	0	0.00	44.65	2	4,339	0.05%
2019/09/23	58	45.08	3	44.95	45.00	55	4,302	1.28%
2019/09/19	1	44.30	3	44.22	44.50	-2	4,148	-0.05%
2019/09/18	0	0.00	2	44.55	44.60	-2	4,143	-0.05%
2019/09/16	1	44.15	8	44.16	44.25	-7	4,158	-0.17%
2019/09/11	0	0.00	1	43.90	44.00	-1	4,103	-0.02%
2019/09/10	3	43.93	4	44.08	43.95	-1	4,084	-0.02%
2019/09/09	1	43.80	1	43.80	43.80	0	4,057	0.00%
2019/09/06	0	0.00	3	43.80	43.85	-3	4,060	-0.07%
2019/09/04	2	43.10	6	43.42	43.50	-4	4,089	-0.10%
2019/09/03	7	43.61	0	0.00	43.45	7	4,087	0.17%
2019/09/02	30	44.52	27	44.16	44.05	3	4,061	0.07%
2019/08/30	1	43.75	21	44.14	44.00	-20	3,937	-0.51%
2019/08/29	0	0.00	45	43.09	43.00	-45	3,771	-1.19%
2019/08/28	1	42.75	10	43.00	43.00	-9	3,712	-0.24%
2019/08/27	4	42.93	3	43.37	43.00	1	3,669	0.03%
2019/08/26	15	42.73	14	42.69	42.60	1	3,526	0.03%
2019/08/23	13	42.28	10.6	42.58	42.50	2.4	3,394	0.07%
2019/08/22	3	41.18	8	41.04	41.30	-5	3,183	-0.16%
2019/08/20	2	39.95	0	0.00	39.85	2	3,193	0.06%
2019/08/19	1	40.05	0	0.00	40.00	1	3,198	0.03%
2019/08/16	2	39.75	2	40.00	40.10	0	3,219	0.00%
2019/08/13	2	40.50	1	40.45	40.25	1	3,256	0.03%
2019/08/12	0	0.00	1	40.15	40.00	-1	3,229	-0.03%
2019/08/06	2	38.83	0	0.00	38.75	2	3,254	0.06%
2019/08/05	1	39.00	1	38.80	38.95	0	3,269	0.00%
2019/08/02	6	39.01	0	0.00	39.00	6	3,267	0.18%
2019/08/01	1	39.55	0	0.00	39.55	1	3,315	0.03%
2019/07/31	6	39.86	0	0.00	40.40	6	3,327	0.18%
2019/07/30	2	40.00	0	0.00	40.15	2	3,299	0.06%
2019/07/29	5	39.99	0	0.00	40.00	5	3,334	0.15%
2019/07/26	1	40.00	1	40.20	40.20	0	3,318	0.00%
2019/07/25	1	40.10	0	0.00	40.10	1	3,322	0.03%
2019/07/24	1	39.70	0	0.00	39.65	1	3,357	0.03%
2019/07/23	1	39.55	0	0.00	39.65	1	3,402	0.03%
2019/07/22	2	39.45	0	0.00	39.45	2	3,403	0.06%
2019/07/19	0	0.00	4.7	40.26	40.40	-4.7	3,498	-0.13%
2019/07/16	4	40.54	3	40.65	40.55	1	3,634	0.03%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/12	1	40.40	2	40.73	40.65	-1	3,804	-0.03%
2019/07/11	0	0.00	1	40.45	40.40	-1	3,838	-0.03%
2019/07/10	0	0.00	3	40.25	40.25	-3	3,878	-0.08%
2019/07/09	1	40.10	0	0.00	40.05	1	3,918	0.03%
2019/07/08	2	40.03	0	0.00	40.20	2	3,957	0.05%
2019/07/04	1	40.30	5	40.43	40.35	-4	4,027	-0.10%
2019/07/03	0	0.00	5	40.10	40.40	-5	4,030	-0.12%
2019/07/02	5	39.98	0	0.00	40.00	5	4,035	0.12%
2019/06/26	0	0.00	0.2	40.45	40.45	-0.2	4,005	0.00%
2019/06/24	0	0.00	1	40.70	40.80	-1	4,043	-0.02%
2019/06/20	0	0.00	6	40.35	40.35	-6	4,049	-0.15%
2019/06/17	1	39.55	1	39.70	39.50	0	4,040	0.00%
2019/06/13	6	39.13	7	39.10	39.10	-1	4,028	-0.02%
2019/06/12	2	39.35	0	0.00	39.55	2	4,083	0.05%
2019/06/06	0	0.00	1	40.10	40.15	-1	3,963	-0.03%
2019/05/31	1	40.00	0	0.00	40.10	1	3,899	0.03%
2019/05/30	0	0.00	10	40.15	40.05	-10	3,877	-0.26%
2019/05/28	0	0.00	1	40.00	40.00	-1	3,918	-0.03%
2019/05/23	11	39.71	0	0.00	39.85	11	3,854	0.29%
2019/05/21	4	40.23	14	40.71	40.65	-10	3,842	-0.26%
2019/05/17	1	39.00	0	0.00	38.65	1	3,753	0.03%
2019/05/16	2	39.00	0	0.00	38.65	2	3,756	0.05%
2019/05/14	5	38.73	1	38.70	38.75	4	3,736	0.11%
2019/05/13	12	39.19	0	0.00	39.10	12	3,689	0.33%
2019/05/10	5	39.82	0	0.00	39.70	5	3,645	0.14%
2019/05/09	14	40.05	2	40.10	39.95	12	3,642	0.33%
2019/05/08	40	40.40	0	0.00	40.65	40	3,564	1.12%
2019/05/07	2	40.60	2	40.60	40.85	0	3,503	0.00%
2019/05/06	4	40.84	6	41.03	40.80	-2	3,461	-0.06%
2019/05/02	0	0.00	2	41.60	41.45	-2	3,385	-0.06%
2019/04/30	10	41.36	0	0.00	41.25	10	3,366	0.30%
2019/04/29	1	41.55	1	41.45	41.60	0	3,305	0.00%
2019/04/26	1.3	40.82	3	40.82	41.00	-1.8	3,252	-0.05%
2019/04/25	2	40.75	0	0.00	40.40	2	3,231	0.06%
2019/04/24	1	41.25	0	0.00	41.05	1	3,100	0.03%
2019/04/23	2	40.90	0	0.00	41.00	2	3,036	0.07%
2019/04/22	5	40.95	1	41.00	41.00	4	2,998	0.13%
2019/04/19	1	41.60	0	0.00	41.20	1	2,929	0.03%
2019/04/18	1	41.25	0	0.00	41.05	1	2,856	0.04%
2019/04/16	7	41.09	1	41.05	41.00	6	2,720	0.22%
2019/04/15	25	41.67	0	0.00	41.30	25	2,687	0.93%
2019/04/12	3	41.60	0	0.00	41.50	3	2,632	0.11%
2019/04/11	3	42.15	0	0.00	42.05	3	2,596	0.12%
2019/04/10	0	0.00	2	42.13	42.55	-2	2,562	-0.08%
2019/04/09	3	41.63	0	0.00	41.85	3	2,549	0.12%
2019/04/08	1	41.75	1	41.90	41.70	0	2,546	0.00%
2019/04/02	0	0.00	8	41.43	41.45	-8	2,592	-0.31%
2019/04/01	1	41.45	0	0.00	41.45	1	2,590	0.04%
2019/03/29	0	0.00	1	41.40	41.95	-1	2,572	-0.04%
2019/03/28	2	41.10	2.1	41.17	41.40	-0.1	2,748	0.00%
2019/03/27	0	0.00	2	41.65	41.90	-2	2,725	-0.07%
2019/03/26	3	41.67	2	41.75	41.65	1	2,711	0.04%
2019/03/25	3	41.90	2	41.78	42.20	1	2,660	0.04%
2019/03/22	3	42.93	2	42.95	42.95	1	2,616	0.04%
2019/03/21	2	43.75	1	43.80	43.70	1	2,614	0.04%
2019/03/18	0	0.00	1	42.85	43.15	-1	2,616	-0.04%
2019/03/15	1	42.25	0	0.00	43.00	1	2,610	0.04%
2019/03/14	1	42.85	10	42.75	42.85	-9	2,477	-0.36%
2019/03/12	1	42.95	0	0.00	42.85	1	2,512	0.04%
2019/03/11	1	42.70	0	0.00	42.70	1	2,553	0.04%
2019/03/06	0	0.00	2	43.10	43.10	-2	2,789	-0.07%
2019/03/04	1	43.70	2	42.70	43.55	-1	2,839	-0.04%
2019/02/27	0	0.00	1	44.10	43.75	-1	2,823	-0.04%
2019/02/25	2	43.55	0	0.00	43.60	2	2,724	0.07%
2019/02/22	1	43.05	0	0.00	43.40	1	2,728	0.04%
2019/02/20	6	43.18	1	43.40	43.25	5	2,753	0.18%
2019/02/15	3	42.73	0	0.00	42.40	3	2,825	0.11%
2019/02/14	0	0.00	2	43.35	43.20	-2	2,905	-0.07%
2019/02/12	1	44.15	3	44.08	44.20	-2	3,174	-0.06%
2019/02/11	1	43.45	1.4	43.45	43.45	-0.4	3,165	-0.01%
2019/01/29	1	42.90	0	0.00	42.90	1	3,105	0.03%
2019/01/22	1	42.60	1	42.40	42.50	0	3,176	0.00%
2019/01/21	0	0.00	3	43.07	42.95	-3	3,193	-0.09%
2019/01/18	0	0.00	1	42.90	43.00	-1	3,227	-0.03%
2019/01/14	1	42.70	1	42.20	42.15	0	3,303	0.00%
2019/01/09	0	0.00	3	42.57	42.65	-3	3,376	-0.09%
2019/01/07	0	0.00	1	41.80	41.90	-1	3,428	-0.03%
2019/01/04	1	40.90	7	41.04	41.20	-6	3,446	-0.17%
2018/12/28	0	0.00	1	41.10	40.85	-1	3,646	-0.03%
2018/12/26	1	40.05	0	0.00	40.15	1	3,712	0.03%
2018/12/25	4	40.10	2	40.65	40.30	2	3,694	0.05%
2018/12/24	1	41.30	2	41.45	41.15	-1	3,707	-0.03%
2018/12/22	2	40.75	0	0.00	41.00	2	3,697	0.05%
2018/12/21	5.2	40.26	0	0.00	40.00	5.2	3,756	0.14%
2018/12/17	0	0.00	5	43.00	43.00	-5	3,651	-0.14%
2018/12/11	2	40.95	0	0.00	41.25	2	3,718	0.05%
2018/12/06	1	42.00	0	0.00	41.75	1	3,784	0.03%
2018/12/05	1	42.30	0	0.00	42.60	1	3,773	0.03%
2018/12/04	1	43.00	1	43.40	43.40	0	3,811	0.00%
2018/12/03	0	0.00	7	43.21	43.20	-7	3,805	-0.18%
2018/11/30	5	42.00	2	42.15	42.50	3	3,790	0.08%
2018/11/29	0	0.00	1	41.20	41.60	-1	3,692	-0.03%
2018/11/28	0	0.00	2	40.60	40.75	-2	3,629	-0.06%
2018/11/26	1	40.95	0	0.00	40.60	1	3,671	0.03%
2018/11/21	2	40.10	1	39.95	40.30	1	3,716	0.03%
2018/11/16	0	0.00	1	40.15	40.45	-1	3,768	-0.03%
2018/11/15	1	39.00	2	39.18	39.25	-1	3,768	-0.03%
2018/11/14	2	39.00	0	0.00	39.10	2	3,785	0.05%
2018/11/13	2	38.18	2	38.10	39.20	0	3,790	0.00%
2018/11/12	9	39.48	3	39.57	39.10	6	3,715	0.16%
2018/11/09	9	41.22	1	41.10	41.50	8	3,620	0.22%
2018/11/01	0	0.00	1	43.65	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	2	43.13	43.55	-2	4,011	-0.05%
2018/10/30	2	42.55	9	42.54	42.55	-7	4,149	-0.17%
2018/10/26	0	0.00	3	41.40	41.55	-3	4,157	-0.07%
2018/10/25	1	41.70	5	41.80	41.80	-4	4,162	-0.10%
2018/10/24	1	41.50	0	0.00	42.50	1	4,211	0.02%
2018/10/23	3	41.85	0	0.00	42.10	3	4,224	0.07%
2018/10/22	2	42.30	5	42.20	42.60	-3	4,259	-0.07%
2018/10/17	7	43.02	1	43.15	43.30	6	4,266	0.14%
2018/10/16	0	0.00	4.5	42.70	42.65	-4.5	4,240	-0.11%
2018/10/15	4	42.79	1	42.70	42.60	3	4,238	0.07%
2018/10/12	2	43.20	5	43.00	43.60	-3	4,205	-0.07%
2018/10/11	7	43.20	0	0.00	43.35	7	4,201	0.17%
2018/10/09	0	0.00	2	45.33	45.60	-2	4,095	-0.05%
2018/10/08	1	45.50	3	45.77	45.50	-2	4,078	-0.05%
2018/10/05	2	45.75	5	45.65	45.70	-3	4,128	-0.07%
2018/10/04	1	46.30	0	0.00	46.30	1	4,180	0.02%
2018/10/02	0	0.00	1	47.50	47.30	-1	4,181	-0.02%
2018/10/01	1	48.20	0	0.00	48.25	1	4,143	0.02%
2018/09/28	2	48.10	1	48.65	48.00	1	4,210	0.02%
2018/09/26	1	47.80	2	47.80	47.80	-1	4,112	-0.02%
2018/09/21	2	48.00	0	0.00	47.85	2	4,134	0.05%
2018/09/20	0	0.00	1	47.80	47.70	-1	4,109	-0.02%
2018/09/19	4	48.05	11	48.15	48.25	-7	4,106	-0.17%
2018/09/18	0	0.00	4	47.85	47.90	-4	4,085	-0.10%
2018/09/17	1	47.10	0	0.00	47.30	1	4,055	0.02%
2018/09/14	12	47.08	11	47.20	47.20	1	4,064	0.02%
2018/09/13	7	46.61	0	0.00	46.80	7	4,039	0.17%
2018/09/12	0.2	47.00	2	46.40	46.55	-1.8	4,045	-0.04%
2018/09/10	0.1	46.30	2	45.78	45.85	-1.9	4,137	-0.05%
2018/09/07	0	0.00	2	46.38	46.65	-2	4,176	-0.05%
2018/09/05	0	0.00	1	46.55	46.15	-1	4,179	-0.02%
2018/09/04	2	47.00	1	47.05	47.05	1	4,238	0.02%
2018/09/03	2	46.73	0	0.00	46.95	2	4,257	0.05%
2018/08/29	4	46.11	1	45.95	46.10	3	4,254	0.07%
2018/08/28	11	46.02	1	46.30	46.35	10	4,274	0.23%
2018/08/24	3	45.50	0.6	46.00	45.50	2.4	4,282	0.06%
2018/08/23	2	46.10	0	0.00	46.10	2	4,370	0.05%
2018/08/22	2	46.70	2	47.10	46.60	0	4,375	0.00%
2018/08/20	3	47.17	0	0.00	47.10	3	4,144	0.07%
2018/08/17	1	46.90	1	47.25	46.75	0	4,147	0.00%
2018/08/16	1	45.80	0	0.00	47.05	1	4,166	0.02%
2018/08/14	0	0.00	4	46.80	47.25	-4	4,240	-0.09%
2018/08/13	3	47.22	2	47.35	47.25	1	4,268	0.02%
2018/08/10	0	0.00	4	49.00	49.10	-4	4,196	-0.10%
2018/08/09	9	48.81	1	48.75	49.00	8	4,209	0.19%
2018/08/08	3	49.02	2	49.10	49.05	1	4,280	0.02%
2018/08/07	6	49.10	22	49.28	49.45	-16	4,302	-0.37%
2018/08/06	1	48.55	3	48.50	48.80	-2	4,227	-0.05%
2018/08/02	4	46.73	3	47.15	46.80	1	4,066	0.02%
2018/08/01	1	47.35	1	47.35	47.45	0	4,041	0.00%
2018/07/31	2	47.05	5	46.99	47.30	-3	4,018	-0.07%
2018/07/30	4	47.00	12	46.95	47.00	-8	3,983	-0.20%
2018/07/27	2	46.60	5.1	46.59	46.85	-3.1	3,963	-0.08%
2018/07/25	3	45.70	0	0.00	45.75	3	3,900	0.08%
2018/07/24	1	45.10	0	0.00	45.80	1	3,938	0.03%
2018/07/19	2	45.50	0	0.00	45.10	2	3,922	0.05%
2018/07/18	0	0.00	2	45.53	45.65	-2	3,938	-0.05%
2018/07/17	0	0.00	1	44.90	45.30	-1	3,917	-0.03%
2018/07/16	1.1	44.42	5	44.40	44.40	-3.9	3,900	-0.10%
2018/07/13	1	44.35	0	0.00	44.40	1	3,966	0.03%
2018/07/12	0	0.00	1	45.75	46.00	-1	3,931	-0.03%
2018/07/11	0	0.00	1	44.95	45.25	-1	3,856	-0.03%
2018/07/06	1	44.50	0	0.00	44.60	1	3,884	0.03%
2018/07/04	2	45.08	1	45.55	45.55	1	3,880	0.03%
2018/07/03	0.1	44.90	0	0.00	44.70	0.1	3,942	0.00%
2018/06/28	0	0.00	4	44.60	44.65	-4	3,980	-0.10%
2018/06/27	5	44.61	1	44.60	44.60	4	4,038	0.10%
2018/06/25	1	45.05	2	45.00	45.00	-1	4,253	-0.02%
2018/06/22	1	45.10	0	0.00	45.10	1	4,295	0.02%
2018/06/21	0	0.00	2	45.20	45.20	-2	4,335	-0.05%
2018/06/20	1	45.35	1	45.45	45.55	0	4,379	0.00%
2018/06/19	13	45.32	1	45.90	45.10	12	4,403	0.27%
2018/06/15	2	46.58	0	0.00	46.25	2	4,410	0.05%
2018/06/14	0	0.00	3	47.23	46.70	-3	4,342	-0.07%
2018/06/13	5	47.94	0	0.00	47.50	5	4,320	0.12%
2018/06/12	4	47.83	2	47.80	47.85	2	4,403	0.05%
2018/06/08	2	46.95	0	0.00	46.95	2	4,400	0.05%
2018/06/07	1	46.90	0	0.00	47.15	1	4,419	0.02%
2018/06/06	1	46.70	7	46.45	46.60	-6	4,452	-0.13%
2018/06/05	0	0.00	1	45.75	46.25	-1	4,422	-0.02%
2018/06/04	0	0.00	2	45.13	45.65	-2	4,400	-0.05%
2018/06/01	1	45.15	0	0.00	45.25	1	4,418	0.02%
2018/05/31	3	44.78	0	0.00	45.60	3	4,426	0.07%
2018/05/30	1	44.95	0	0.00	44.95	1	4,338	0.02%
2018/05/29	0	0.00	1	45.65	45.55	-1	4,343	-0.02%
2018/05/28	11	45.51	0	0.00	45.60	11	4,382	0.25%
2018/05/25	1	45.80	0	0.00	45.85	1	4,427	0.02%
2018/05/24	1	46.00	1	46.35	46.10	0	4,470	0.00%
2018/05/23	9	46.87	2	46.20	46.60	7	4,501	0.16%
2018/05/22	18	45.98	22	46.46	46.60	-4	4,522	-0.09%
2018/05/21	1	45.50	0	0.00	45.60	1	4,511	0.02%
2018/05/18	0	0.00	1	44.80	44.85	-1	4,517	-0.02%
2018/05/17	1	44.40	0	0.00	44.85	1	4,645	0.02%
2018/05/16	20	44.38	3	44.10	44.50	17	4,687	0.36%
2018/05/15	11	45.04	2	45.05	45.00	9	4,683	0.19%
2018/05/14	1	46.00	5	45.95	45.90	-4	4,768	-0.08%
2018/05/10	4	46.03	2	46.10	46.00	2	4,760	0.04%
2018/05/08	2	46.23	0	0.00	46.20	2	4,832	0.04%
2018/05/07	1	46.40	0	0.00	46.40	1	4,859	0.02%
2018/05/04	3	46.73	0	0.00	46.65	3	4,880	0.06%
2018/05/03	1	47.15	0	0.00	47.00	1	4,893	0.02%
2018/04/26	2	47.20	5	47.20	47.05	-3	4,953	-0.06%
2018/04/25	2	47.55	0	0.00	47.40	2	4,965	0.04%
2018/04/24	6	47.59	2	47.80	47.85	4	5,014	0.08%
2018/04/23	4	47.45	3	47.43	47.70	1	5,103	0.02%
2018/04/20	2	47.55	0	0.00	47.90	2	5,112	0.04%
2018/04/19	1	48.25	4	48.08	48.15	-3	5,112	-0.06%
2018/04/18	5	47.46	0	0.00	47.20	5	5,086	0.10%
2018/04/17	2	47.43	1	47.40	47.45	1	5,093	0.02%
2018/04/16	0	0.00	2	47.75	47.95	-2	5,114	-0.04%
2018/04/13	2	48.05	0	0.00	47.75	2	5,192	0.04%
2018/04/12	1.1	47.77	0	0.00	47.80	1.1	5,243	0.02%
2018/04/11	8	48.08	0	0.00	48.05	8	5,262	0.15%
2018/04/10	6	47.70	1	47.65	47.90	5	5,278	0.09%
2018/04/09	6	47.41	0	0.00	48.05	6	5,268	0.11%
2018/04/03	8	46.71	2	46.60	46.70	6	5,250	0.11%
2018/04/02	1	46.90	0	0.00	46.80	1	5,274	0.02%
2018/03/31	3	47.08	0	0.00	47.05	3	5,295	0.06%
2018/03/30	3	47.08	0	0.00	47.05	3	5,263	0.06%
2018/03/29	11	47.19	0	0.00	47.35	11	5,203	0.21%
2018/03/28	9	47.90	0	0.00	47.80	9	5,071	0.18%
2018/03/27	7	48.80	3	48.77	48.60	4	5,003	0.08%
2018/03/26	5	48.67	1	48.80	49.00	4	4,977	0.08%
2018/03/23	4	49.00	0	0.00	49.25	4	4,943	0.08%
2018/03/22	2	49.40	2	49.25	49.65	0	4,920	0.00%
2018/03/21	1	49.20	0	0.00	49.50	1	4,887	0.02%
2018/03/16	20	50.00	0	0.00	50.10	20	4,849	0.41%
2018/03/15	2	50.80	1	50.70	50.40	1	4,777	0.02%
2018/03/14	10	50.70	1	50.70	50.50	9	4,772	0.19%
2018/03/13	2	49.93	4	50.00	49.95	-2	4,742	-0.04%
2018/03/12	37	49.88	1	50.30	50.30	36	4,801	0.75%
2018/03/09	0.1	49.40	0	0.00	49.25	0.1	4,817	0.00%
2018/03/05	1	49.15	0	0.00	49.10	1	5,177	0.02%
2018/03/02	1	49.55	1	49.80	49.75	0	5,254	0.00%
2018/03/01	0	0.00	4	50.15	50.00	-4	5,257	-0.08%
2018/02/27	3	50.70	0	0.00	50.20	3	5,244	0.06%
2018/02/26	0	0.00	1	51.00	50.50	-1	5,222	-0.02%
2018/02/23	1	50.30	2	50.00	50.40	-1	5,183	-0.02%
2018/02/22	3	49.67	0	0.00	49.60	3	5,217	0.06%
2018/02/21	11	49.72	0	0.00	50.00	11	5,162	0.21%
2018/02/12	3	48.80	4	48.86	48.95	-1	5,113	-0.02%
2018/02/09	17	47.31	0	0.00	47.40	17	5,109	0.33%
2018/02/08	8	48.94	0	0.00	49.00	8	5,034	0.16%
2018/02/07	5	49.52	0	0.00	49.10	5	5,038	0.10%
2018/02/06	16	49.61	6	49.34	49.40	10	5,004	0.20%
2018/02/01	2	51.10	0	0.00	51.00	2	4,933	0.04%
2018/01/31	22	50.95	0	0.00	50.80	22	4,930	0.45%
2018/01/29	1	51.10	1	51.20	51.60	0	4,824	0.00%
2018/01/26	5	51.30	0	0.00	51.50	5	4,775	0.10%
2018/01/25	1	51.50	1	51.50	51.90	0	4,727	0.00%
2018/01/24	2	51.40	2	51.50	51.60	0	4,704	0.00%
2018/01/23	0	0.00	1	51.50	51.70	-1	4,688	-0.02%
2018/01/22	1	51.60	3	52.00	51.90	-2	4,681	-0.04%
2018/01/19	10	52.30	7	52.29	52.20	3	4,629	0.06%
2018/01/18	3	53.10	0	0.00	52.40	3	4,583	0.07%
2018/01/17	14	52.51	16	52.65	52.60	-2	4,528	-0.04%
2018/01/16	5	51.60	0	0.00	51.80	5	4,415	0.11%
2018/01/15	6	51.65	0	0.00	51.60	6	4,386	0.14%
2018/01/12	4	51.35	12	51.40	51.60	-8	4,365	-0.18%
2018/01/11	5	51.04	0	0.00	51.30	5	4,313	0.12%
2018/01/10	2	51.30	1	51.50	51.50	1	4,289	0.02%
2018/01/09	5	51.02	0	0.00	51.20	5	4,257	0.12%
2018/01/08	1	51.50	0	0.00	51.60	1	4,174	0.02%
2018/01/05	6	51.28	0	0.00	51.50	6	4,120	0.15%
2018/01/04	2	51.90	0	0.00	51.60	2	4,086	0.05%
2018/01/03	2	52.00	0	0.00	52.00	2	4,068	0.05%
2018/01/02	7	52.31	0	0.00	51.70	7	4,032	0.17%